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
2022/12/30 13,580 13,580 13,480 13,540 6,624
2022/12/29 13,550 13,550 13,450 13,480 11,711
2022/12/28 13,625 13,700 13,595 13,675 14,037
2022/12/27 13,530 13,665 13,530 13,640 9,603
2022/12/26 13,500 13,550 13,460 13,475 15,856
2022/12/23 13,430 13,510 13,400 13,475 12,196
2022/12/22 13,575 13,600 13,500 13,550 13,560
2022/12/21 13,355 13,425 13,300 13,400 21,311
2022/12/20 13,755 13,815 13,250 13,290 47,844
2022/12/19 13,870 13,870 13,650 13,775 22,866
2022/12/16 14,000 14,045 13,975 13,995 13,689
2022/12/15 14,180 14,185 14,010 14,100 15,284
2022/12/14 14,260 14,280 14,160 14,245 10,583
2022/12/13 14,320 14,330 14,250 14,320 10,323
2022/12/12 14,010 14,145 14,010 14,135 33,466
2022/12/09 14,085 14,120 14,040 14,060 7,643
2022/12/08 14,000 14,045 13,970 14,035 15,836
2022/12/07 14,075 14,140 14,005 14,135 15,419
2022/12/06 14,325 14,380 14,270 14,355 18,423
2022/12/05 14,275 14,330 14,225 14,325 10,102
2022/12/02 14,295 14,310 14,225 14,280 16,173
2022/12/01 14,565 14,570 14,400 14,430 14,279
2022/11/30 14,240 14,290 14,200 14,265 10,405
2022/11/29 14,235 14,295 14,180 14,295 8,753
2022/11/28 14,455 14,480 14,245 14,255 18,627
2022/11/25 14,470 14,500 14,415 14,455 10,874
2022/11/24 14,450 15,000 14,415 14,545 22,659
2022/11/22 14,400 14,405 14,355 14,365 3,711
2022/11/21 14,295 14,295 14,230 14,270 3,002
2022/11/18 14,300 14,300 14,210 14,210 3,145
2022/11/17 14,255 14,260 14,200 14,220 4,845
2022/11/16 14,360 14,375 14,260 14,365 5,726
2022/11/15 14,340 14,400 14,305 14,400 2,710
2022/11/14 14,380 14,380 14,240 14,340 6,682
2022/11/11 14,480 14,485 14,380 14,400 7,913
2022/11/10 14,135 14,210 14,075 14,190 8,083
2022/11/09 14,400 14,435 14,350 14,435 4,506
2022/11/08 14,400 14,400 14,300 14,375 3,268
2022/11/07 14,255 14,300 14,200 14,300 5,463
2022/11/04 14,060 14,165 14,025 14,165 8,904
2022/11/02 14,345 14,365 14,325 14,360 2,611
2022/11/01 14,365 14,445 14,350 14,445 6,661
2022/10/31 14,365 14,395 14,330 14,345 9,430
2022/10/28 14,095 14,155 14,020 14,025 6,117
2022/10/27 14,200 14,230 14,165 14,230 3,215
2022/10/26 14,220 14,270 14,205 14,225 4,156
2022/10/25 14,195 14,225 14,180 14,200 2,996
2022/10/24 14,155 14,230 14,020 14,090 7,365
2022/10/21 14,015 14,020 13,970 14,020 3,685
2022/10/20 13,945 14,045 13,930 14,045 4,237
2022/10/19 14,105 14,170 14,100 14,160 3,821
2022/10/18 14,065 14,095 13,985 14,030 16,187
2022/10/17 13,780 13,845 13,700 13,845 7,783
2022/10/14 13,930 13,995 13,840 13,965 7,674
2022/10/13 13,600 13,635 13,590 13,630 3,555
2022/10/12 13,560 13,645 13,520 13,645 3,703
2022/10/11 13,635 13,675 13,455 13,550 14,556
2022/10/07 13,970 13,980 13,850 13,935 6,817
2022/10/06 14,030 14,120 14,030 14,090 4,949
2022/10/05 14,040 14,050 13,980 14,030 7,777
2022/10/04 13,840 13,875 13,735 13,875 12,790
2022/10/03 13,500 13,540 13,330 13,540 16,993
2022/09/30 13,630 13,800 13,545 13,545 14,494
2022/09/29 13,745 13,780 13,640 13,765 11,434
2022/09/28 13,605 13,660 13,445 13,585 18,090
2022/09/27 13,595 13,700 13,580 13,700 9,509
2022/09/26 13,780 13,845 13,490 13,520 57,799
2022/09/22 13,940 14,040 13,840 14,040 16,375
2022/09/21 14,120 14,180 14,100 14,135 6,515
2022/09/20 14,310 14,310 14,215 14,275 6,933
2022/09/16 14,190 14,215 14,145 14,200 8,385
2022/09/15 14,405 14,410 14,325 14,400 4,748
2022/09/14 14,430 14,515 14,375 14,390 12,573
2022/09/13 14,845 14,845 14,800 14,820 3,573
2022/09/12 14,670 14,725 14,635 14,710 8,392
2022/09/09 14,540 14,585 14,500 14,550 4,700
2022/09/08 14,460 14,495 14,430 14,440 7,167
2022/09/07 14,200 14,220 14,085 14,210 4,109
2022/09/06 14,040 14,120 14,025 14,095 3,099
2022/09/05 14,040 14,065 13,955 13,955 8,216
2022/09/02 14,125 14,125 14,050 14,100 3,336
2022/09/01 14,060 14,075 13,950 14,000 9,552
2022/08/31 14,130 14,180 14,080 14,175 12,301
2022/08/30 14,265 14,270 14,200 14,270 4,358
2022/08/29 14,090 14,230 14,050 14,195 17,083
2022/08/26 14,510 14,520 14,475 14,520 4,774
2022/08/25 14,350 14,400 14,350 14,400 2,924
2022/08/24 14,285 14,305 14,200 14,260 8,107
2022/08/23 14,400 14,420 14,280 14,325 10,081
2022/08/22 14,500 14,545 14,440 14,545 5,707
2022/08/19 14,580 14,625 14,575 14,600 4,022
2022/08/18 14,545 14,545 14,470 14,545 3,753
2022/08/17 14,500 14,560 14,500 14,560 9,173
2022/08/16 14,445 14,445 14,395 14,445 6,243
2022/08/15 14,355 14,445 14,355 14,415 5,219
2022/08/12 14,220 14,255 14,205 14,250 3,595
2022/08/10 14,180 14,185 14,095 14,115 2,878
2022/08/09 14,220 14,250 14,135 14,190 2,997
2022/08/08 14,135 14,225 14,135 14,220 8,179
2022/08/05 14,000 14,080 14,000 14,080 6,873
2022/08/04 14,070 14,085 14,010 14,050 12,387
2022/08/03 13,860 13,910 13,790 13,860 3,944
2022/08/02 13,820 13,820 13,610 13,670 6,583
2022/08/01 13,970 13,970 13,850 13,885 5,682
2022/07/29 14,000 14,010 13,840 13,895 10,314
2022/07/28 13,990 13,990 13,855 13,915 3,897
2022/07/27 13,875 13,875 13,810 13,870 2,923
2022/07/26 13,825 13,855 13,790 13,855 2,909
2022/07/25 13,790 13,835 13,745 13,775 5,254
2022/07/22 13,975 14,000 13,925 13,975 3,956
2022/07/21 13,970 14,010 13,930 14,005 8,444
2022/07/20 13,985 14,010 13,935 13,970 11,439
2022/07/19 13,670 13,675 13,605 13,640 6,994
2022/07/15 13,555 13,580 13,485 13,550 3,494
2022/07/14 13,450 13,550 13,410 13,540 3,720
2022/07/13 13,500 13,535 13,470 13,520 10,825
2022/07/12 13,670 13,670 13,520 13,545 3,232
2022/07/11 13,730 13,730 13,650 13,675 3,346
2022/07/08 13,700 13,700 13,550 13,600 6,420
2022/07/07 13,510 13,530 13,395 13,530 2,672
2022/07/06 13,400 13,480 13,350 13,355 3,703
2022/07/05 13,550 13,610 13,545 13,590 3,050
2022/07/04 13,390 13,395 13,300 13,370 3,742
2022/07/01 13,370 13,385 13,150 13,220 6,600
2022/06/30 13,510 13,570 13,420 13,445 4,424
2022/06/29 13,570 13,570 13,500 13,555 3,981
2022/06/28 13,710 13,710 13,605 13,650 3,339
2022/06/27 13,625 13,660 13,550 13,660 5,918
2022/06/24 13,280 13,390 13,230 13,390 3,966
2022/06/23 13,245 13,345 13,205 13,285 4,916
2022/06/22 13,420 13,420 13,220 13,255 6,639
2022/06/21 13,160 13,210 13,120 13,200 10,144
2022/06/20 13,235 13,235 12,960 13,100 12,570
2022/06/17 13,095 13,190 12,955 13,135 37,466
2022/06/16 13,495 13,530 13,340 13,340 16,018
2022/06/15 13,400 13,490 13,285 13,325 9,149
2022/06/14 13,250 13,490 13,220 13,435 19,029
2022/06/13 13,630 13,685 13,500 13,550 17,111
2022/06/10 14,020 14,065 13,990 14,025 9,733
2022/06/09 14,400 14,400 14,255 14,255 10,052
2022/06/08 14,220 14,365 14,210 14,325 9,796
2022/06/07 14,145 14,145 14,050 14,050 5,125
2022/06/06 14,000 14,110 14,000 14,090 6,899
2022/06/03 14,150 14,150 14,085 14,110 6,480
2022/06/02 13,900 13,935 13,855 13,925 4,451
2022/06/01 13,940 13,980 13,915 13,940 6,593
2022/05/31 13,885 13,970 13,870 13,885 12,544
2022/05/30 13,755 13,850 13,705 13,850 10,532
2022/05/27 13,540 13,540 13,425 13,495 8,617
2022/05/26 13,285 13,360 13,245 13,250 4,539
2022/05/25 13,245 13,260 13,195 13,245 4,643
2022/05/24 13,495 13,495 13,200 13,200 11,766
2022/05/23 13,430 13,480 13,345 13,415 9,128
2022/05/20 13,350 13,405 13,280 13,400 10,229
2022/05/19 13,235 13,455 13,220 13,390 18,141
2022/05/18 13,890 13,890 13,750 13,835 6,708
2022/05/17 13,555 13,685 13,525 13,680 4,559
2022/05/16 13,680 13,700 13,475 13,545 9,939
2022/05/13 13,250 13,435 13,245 13,405 12,003
2022/05/12 13,440 13,515 13,225 13,230 20,195
2022/05/11 13,535 13,625 13,500 13,590 8,892
2022/05/10 13,670 13,785 13,540 13,580 18,696
2022/05/09 13,905 13,955 13,825 13,885 10,911
2022/05/06 14,140 14,140 14,025 14,095 9,646
2022/05/02 14,085 14,175 14,040 14,140 8,548
2022/04/28 14,090 14,300 14,035 14,260 6,256
2022/04/27 13,755 13,995 13,715 13,990 18,711
2022/04/26 14,275 14,275 14,110 14,245 5,716
2022/04/25 14,200 14,285 14,070 14,230 13,555
2022/04/22 14,535 14,535 14,435 14,465 10,233
2022/04/21 14,725 14,770 14,695 14,750 6,042
2022/04/20 14,720 14,780 14,650 14,710 7,848
2022/04/19 14,445 14,550 14,400 14,500 9,285
2022/04/18 14,320 14,330 14,240 14,315 6,360
2022/04/15 14,360 14,405 14,310 14,405 4,374
2022/04/14 14,400 14,445 14,350 14,445 7,769
2022/04/13 14,265 14,375 14,250 14,375 3,742
2022/04/12 14,280 14,300 14,180 14,230 4,249
2022/04/11 14,355 14,365 14,315 14,330 3,211
2022/04/08 14,370 14,370 14,275 14,360 2,247
2022/04/07 14,285 14,285 14,200 14,240 5,925
2022/04/06 14,475 14,490 14,430 14,475 7,752
2022/04/05 14,500 14,510 14,450 14,475 3,706
2022/04/04 14,365 14,440 14,305 14,440 6,527
2022/04/01 14,240 14,350 14,225 14,325 10,561
2022/03/31 14,450 14,500 14,405 14,450 5,171
2022/03/30 14,625 14,625 14,405 14,500 9,353
2022/03/29 14,430 14,500 14,385 14,455 10,886
2022/03/28 14,250 14,265 14,155 14,240 12,160
2022/03/25 14,240 14,240 14,110 14,145 10,115
2022/03/24 13,970 14,070 13,940 14,050 7,578
2022/03/23 14,055 14,140 14,055 14,140 13,281
2022/03/22 13,770 13,800 13,715 13,755 18,413
2022/03/18 13,515 13,555 13,475 13,555 6,052
2022/03/17 13,575 13,680 13,405 13,410 15,834
2022/03/16 13,130 13,230 13,100 13,220 9,520
2022/03/15 12,955 13,020 12,950 12,990 5,176
2022/03/14 13,010 13,060 12,915 13,040 10,058
2022/03/11 13,060 13,060 12,915 13,045 6,705
2022/03/10 13,035 13,085 13,030 13,080 4,425
2022/03/09 12,630 12,765 12,630 12,705 6,481
2022/03/08 12,615 12,790 12,570 12,590 18,028
2022/03/07 12,900 12,935 12,700 12,790 20,472
2022/03/04 13,340 13,340 12,990 13,130 19,380
2022/03/03 13,380 13,440 13,335 13,435 5,440
2022/03/02 13,185 13,230 13,135 13,215 12,174
2022/03/01 13,500 13,510 13,360 13,380 10,695
2022/02/28 13,190 13,270 13,145 13,270 11,148
2022/02/25 13,090 13,175 13,040 13,100 15,859
2022/02/24 13,045 13,045 12,700 12,755 28,159
2022/02/22 13,200 13,240 13,070 13,170 17,426
2022/02/21 13,310 13,470 13,255 13,460 10,005
2022/02/18 13,500 13,610 13,435 13,590 9,867
2022/02/17 13,710 13,755 13,630 13,700 3,183
2022/02/16 13,720 13,725 13,690 13,725 5,795
2022/02/15 13,570 13,580 13,460 13,475 7,141
2022/02/14 13,600 13,635 13,550 13,600 12,020
2022/02/10 14,000 14,020 13,945 13,975 4,871
2022/02/09 13,805 13,880 13,795 13,865 3,873
2022/02/08 13,670 13,720 13,670 13,680 2,376
2022/02/07 13,725 13,725 13,635 13,700 6,081
2022/02/04 13,715 13,735 13,635 13,715 4,444
2022/02/03 13,710 13,735 13,695 13,715 5,039
2022/02/02 13,765 13,850 13,760 13,850 5,930
2022/02/01 13,645 13,675 13,620 13,675 6,678
2022/01/31 13,435 13,545 13,385 13,540 7,716
2022/01/28 13,250 13,300 13,190 13,300 4,792
2022/01/27 13,285 13,310 12,980 13,050 17,759
2022/01/26 13,180 13,230 13,130 13,195 9,256
2022/01/25 13,350 13,360 13,100 13,195 16,464
2022/01/24 13,350 13,790 13,335 13,405 15,700
2022/01/21 13,550 13,580 13,390 13,495 21,771
2022/01/20 13,630 13,750 13,600 13,720 19,394
2022/01/19 13,850 13,850 13,720 13,765 20,037
2022/01/18 14,030 14,040 13,935 13,960 10,953
2022/01/17 14,005 14,005 13,950 13,975 4,658
2022/01/14 14,005 14,005 13,870 13,945 23,754
2022/01/13 14,195 14,195 14,120 14,140 4,642
2022/01/12 14,200 14,240 14,150 14,240 7,314
2022/01/11 14,060 14,060 14,000 14,055 11,006
2022/01/07 14,150 14,180 14,110 14,170 9,438
2022/01/06 14,195 14,195 14,045 14,085 11,606
2022/01/05 14,420 14,420 14,320 14,320 10,404
2022/01/04 14,295 14,420 14,285 14,410 16,494

このページの先頭へ