日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS 全世界株式(オール・カントリー)上場投信(2559)の株価時系列情報

MAXIS 全世界株式(オール・カントリー)上場投信(2559)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 14,260 14,260 14,225 14,245 4,220
2021/12/29 14,270 14,270 14,205 14,255 6,980
2021/12/28 14,270 14,270 14,195 14,255 11,674
2021/12/27 14,060 14,065 14,010 14,060 8,331
2021/12/24 14,015 14,025 13,970 13,970 5,008
2021/12/23 13,920 13,930 13,905 13,925 7,056
2021/12/22 13,830 13,850 13,760 13,795 10,647
2021/12/21 13,585 13,730 13,575 13,700 7,803
2021/12/20 13,620 13,655 13,510 13,530 17,867
2021/12/17 13,850 13,895 13,780 13,830 9,997
2021/12/16 14,005 14,010 13,935 13,980 7,878
2021/12/15 13,790 13,800 13,735 13,765 12,011
2021/12/14 13,920 13,920 13,830 13,875 12,944
2021/12/13 14,030 14,070 14,010 14,055 6,839
2021/12/10 13,965 13,970 13,875 13,930 8,751
2021/12/09 14,075 14,090 14,000 14,065 5,887
2021/12/08 14,065 14,095 13,900 14,090 7,132
2021/12/07 13,740 13,875 13,705 13,855 8,992
2021/12/06 13,675 13,735 13,600 13,735 11,639
2021/12/03 13,645 13,860 13,600 13,750 13,301
2021/12/02 13,580 13,620 13,500 13,615 20,262
2021/12/01 13,650 13,760 13,615 13,760 12,041
2021/11/30 13,910 13,950 13,630 13,655 14,290
2021/11/29 13,885 14,065 13,750 13,780 27,292
2021/11/26 14,250 14,270 14,050 14,090 17,478
2021/11/25 14,280 14,360 14,280 14,360 4,033
2021/11/24 14,260 14,290 14,230 14,290 5,924
2021/11/22 14,240 14,270 14,190 14,260 7,514
2021/11/19 14,280 14,320 14,240 14,320 5,664
2021/11/18 14,230 14,250 14,170 14,240 7,440
2021/11/17 14,320 14,330 14,290 14,320 9,127
2021/11/16 14,260 14,270 14,230 14,250 3,810
2021/11/15 14,270 14,270 14,210 14,250 7,641
2021/11/12 14,120 14,200 14,120 14,200 3,305
2021/11/11 14,060 14,140 14,060 14,120 2,816
2021/11/10 14,070 14,100 14,010 14,040 4,015
2021/11/09 14,220 14,230 14,040 14,080 10,344
2021/11/08 14,160 14,340 14,130 14,200 12,565
2021/11/05 14,370 14,400 14,150 14,160 26,023
2021/11/04 14,240 14,360 14,180 14,360 7,088
2021/11/02 14,060 14,100 14,020 14,060 7,456
2021/11/01 14,080 14,080 14,020 14,070 6,106
2021/10/29 13,940 13,950 13,880 13,920 4,868
2021/10/28 13,940 13,940 13,860 13,890 6,745
2021/10/27 14,000 14,000 13,930 14,000 4,356
2021/10/26 13,950 13,990 13,900 13,980 5,957
2021/10/25 13,840 13,880 13,800 13,880 4,067
2021/10/22 13,890 13,910 13,820 13,890 4,121
2021/10/21 13,910 13,920 13,820 13,850 4,760
2021/10/20 13,890 13,900 13,870 13,890 5,792
2021/10/19 13,800 13,820 13,730 13,800 6,884
2021/10/18 13,770 13,780 13,720 13,750 6,794
2021/10/15 13,620 13,730 13,570 13,730 15,796
2021/10/14 13,370 13,440 13,370 13,430 6,637
2021/10/13 13,330 13,330 13,280 13,300 2,490
2021/10/12 13,300 13,340 13,270 13,310 2,402
2021/10/11 13,220 13,350 13,220 13,340 5,148
2021/10/08 13,230 13,290 13,200 13,220 5,353
2021/10/07 13,050 13,160 13,050 13,110 3,270
2021/10/06 13,080 13,080 12,970 12,990 3,794
2021/10/05 12,920 12,970 12,850 12,960 8,265
2021/10/04 13,130 13,130 12,970 13,000 7,042
2021/10/01 13,070 13,090 12,940 12,960 14,338
2021/09/30 13,250 13,260 13,180 13,260 2,715
2021/09/29 13,180 13,220 13,140 13,180 5,805
2021/09/28 13,330 13,400 13,290 13,360 5,822
2021/09/27 13,330 13,400 13,330 13,370 6,822
2021/09/24 13,310 13,360 13,280 13,300 6,117
2021/09/22 12,960 13,010 12,840 13,000 13,138
2021/09/21 13,050 13,150 12,970 13,020 39,835
2021/09/17 13,270 13,390 13,270 13,340 7,600
2021/09/16 13,370 13,370 13,270 13,270 5,095
2021/09/15 13,320 13,360 13,270 13,310 9,740
2021/09/14 13,390 13,440 13,380 13,440 3,268
2021/09/13 13,400 13,410 13,330 13,380 8,110
2021/09/10 13,380 13,460 13,360 13,460 4,497
2021/09/09 13,520 13,520 13,400 13,410 11,107
2021/09/08 13,550 13,570 13,520 13,570 7,235
2021/09/07 13,550 13,560 13,500 13,560 7,208
2021/09/06 13,480 13,530 13,460 13,530 5,708
2021/09/03 13,490 13,500 13,470 13,490 6,696
2021/09/02 13,430 13,460 13,410 13,460 2,337
2021/09/01 13,400 13,460 13,390 13,460 6,617
2021/08/31 13,310 13,400 13,290 13,390 12,577
2021/08/30 13,270 13,290 13,230 13,240 8,617
2021/08/27 13,220 13,230 13,170 13,210 3,683
2021/08/26 13,240 13,260 13,210 13,220 3,149
2021/08/25 13,260 13,260 13,190 13,190 4,322
2021/08/24 13,260 13,260 13,170 13,240 17,621
2021/08/23 13,080 13,150 13,040 13,130 6,634
2021/08/20 13,020 13,030 12,930 12,930 8,972
2021/08/19 13,060 13,090 13,040 13,040 4,369
2021/08/18 13,100 13,160 13,090 13,130 3,631
2021/08/17 13,240 13,240 13,110 13,140 5,099
2021/08/16 13,210 13,220 13,150 13,160 6,429
2021/08/13 13,260 13,270 13,210 13,230 4,183
2021/08/12 13,240 13,260 13,210 13,220 4,792
2021/08/11 13,220 13,240 13,210 13,210 4,600
2021/08/10 13,200 13,200 13,150 13,180 4,875
2021/08/06 13,130 13,180 13,130 13,130 5,092
2021/08/05 13,050 13,110 13,050 13,110 3,389
2021/08/04 13,030 13,070 13,010 13,070 2,439
2021/08/03 13,030 13,050 13,000 13,050 2,721
2021/08/02 13,080 13,080 13,030 13,050 5,939
2021/07/30 13,020 13,040 12,980 12,990 3,251
2021/07/29 13,050 13,080 13,020 13,020 5,405
2021/07/28 13,050 13,050 12,960 13,020 7,510
2021/07/27 13,150 13,150 13,100 13,100 5,258
2021/07/26 13,200 13,220 13,080 13,090 15,480
2021/07/21 12,990 12,990 12,910 12,930 5,346
2021/07/20 12,770 12,850 12,740 12,780 24,371
2021/07/19 12,940 12,950 12,900 12,940 17,539
2021/07/16 13,020 13,100 13,000 13,080 7,286
2021/07/15 13,150 13,150 13,070 13,120 6,779
2021/07/14 13,150 13,180 13,140 13,160 8,354
2021/03/22 12,080 12,080 12,010 12,040 4,489
2021/03/19 12,150 12,150 12,070 12,100 9,595
2021/03/18 12,230 12,280 12,220 12,230 5,571
2021/03/17 12,270 12,270 12,150 12,200 5,649
2021/03/16 12,230 12,280 12,210 12,270 9,595
2021/03/15 12,210 12,220 12,160 12,190 8,825
2021/03/12 12,100 12,120 12,070 12,110 5,693
2021/03/11 11,990 12,010 11,900 12,010 4,306
2021/03/10 11,950 11,960 11,860 11,870 4,153
2021/03/09 11,900 11,960 11,850 11,860 3,714
2021/03/08 11,880 11,910 11,810 11,810 5,494
2021/03/05 11,640 11,690 11,510 11,670 6,682
2021/03/04 11,650 11,720 11,600 11,640 5,412
2021/03/03 11,810 11,870 11,790 11,840 3,054
2021/03/02 11,830 11,910 11,780 11,780 6,526
2021/03/01 11,640 11,700 11,620 11,650 3,726
2021/02/26 11,600 11,660 11,550 11,550 8,675
2021/02/25 11,850 11,870 11,840 11,860 2,507
2021/02/24 11,660 11,710 11,620 11,630 10,453
2021/02/22 11,790 11,830 11,750 11,750 4,342
2021/02/19 11,770 11,790 11,710 11,750 6,361
2021/02/18 11,900 11,940 11,840 11,850 8,080
2021/02/17 11,990 12,020 11,950 11,990 8,048
2021/02/16 11,960 12,050 11,950 11,990 5,811
2021/02/15 11,820 11,910 11,810 11,890 5,424
2021/02/12 11,750 11,750 11,700 11,720 3,994
2021/02/10 11,680 11,710 11,660 11,700 1,572
2021/02/09 11,730 11,730 11,650 11,700 3,080
2021/02/08 11,670 11,720 11,660 11,720 2,881
2021/02/05 11,570 11,600 11,530 11,590 3,023
2021/02/04 11,520 11,520 11,420 11,460 3,635
2021/02/03 11,460 11,480 11,430 11,470 3,495
2021/02/02 11,290 11,350 11,240 11,330 2,557
2021/02/01 10,960 11,100 10,940 11,080 5,369
2021/01/29 11,190 11,220 11,070 11,080 2,970
2021/01/28 11,010 11,160 11,000 11,100 8,387
2021/01/27 11,320 11,320 11,280 11,290 4,774
2021/01/26 11,400 11,400 11,290 11,310 4,016
2021/01/25 11,380 11,450 11,370 11,450 6,123
2021/01/22 11,430 11,440 11,370 11,380 1,969
2021/01/21 11,460 11,490 11,430 11,430 2,236
2021/01/20 11,370 11,380 11,310 11,370 6,849
2021/01/19 11,200 11,340 11,200 11,320 1,764
2021/01/18 11,170 11,200 11,120 11,190 7,253
2021/01/15 11,310 11,310 11,240 11,240 8,273
2021/01/14 11,290 11,350 11,270 11,320 2,971
2021/01/13 11,330 11,430 11,260 11,310 8,234
2021/01/12 11,290 11,320 11,270 11,320 2,979
2021/01/08 11,180 11,310 11,180 11,310 3,196
2021/01/07 11,030 11,070 10,980 11,060 7,797
2021/01/06 10,940 10,950 10,870 10,900 4,644
2021/01/05 10,900 10,990 10,900 10,930 7,834
2021/01/04 10,970 11,000 10,930 11,000 4,835

このページの先頭へ