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
2023/12/29 17,100 17,125 17,050 17,120 20,575
2023/12/28 17,095 17,150 17,035 17,135 22,042
2023/12/27 17,130 17,165 17,090 17,160 42,342
2023/12/26 17,000 17,055 16,965 17,050 22,281
2023/12/25 17,000 17,000 16,900 16,970 13,548
2023/12/22 16,900 16,900 16,825 16,860 12,039
2023/12/21 16,870 16,875 16,805 16,865 11,493
2023/12/20 17,000 17,100 17,000 17,020 17,474
2023/12/19 16,830 16,920 16,765 16,915 12,946
2023/12/18 16,745 16,775 16,745 16,775 8,130
2023/12/15 16,775 16,780 16,720 16,745 6,590
2023/12/14 16,780 16,795 16,610 16,665 14,991
2023/12/13 16,800 16,825 16,740 16,795 9,072
2023/12/12 16,870 16,875 16,760 16,785 9,439
2023/12/11 16,670 16,705 16,630 16,695 12,593
2023/12/08 16,530 16,535 16,350 16,500 17,518
2023/12/07 16,785 16,820 16,680 16,680 16,753
2023/12/06 16,920 16,990 16,915 16,990 10,577
2023/12/05 16,920 16,920 16,860 16,880 9,694
2023/12/04 16,965 16,965 16,880 16,900 14,541
2023/12/01 17,015 17,020 16,960 17,000 9,571
2023/11/30 16,870 16,895 16,835 16,895 4,437
2023/11/29 16,865 16,900 16,830 16,880 8,425
2023/11/28 16,980 16,995 16,920 16,960 6,843
2023/11/27 17,100 17,105 16,970 17,025 6,659
2023/11/24 17,080 17,090 17,045 17,050 9,728
2023/11/22 16,890 16,930 16,840 16,905 9,709
2023/11/21 16,950 16,970 16,865 16,905 6,563
2023/11/20 16,985 17,000 16,855 16,895 6,637
2023/11/17 17,010 17,035 16,985 17,025 5,334
2023/11/16 17,020 17,105 17,005 17,045 15,028
2023/11/15 16,885 16,990 16,880 16,985 17,649
2023/11/14 16,650 16,700 16,650 16,660 6,357
2023/11/13 16,650 16,650 16,570 16,575 12,131
2023/11/10 16,450 16,470 16,430 16,460 5,101
2023/11/09 16,480 16,515 16,475 16,495 10,574
2023/11/08 16,455 16,475 16,445 16,460 7,434
2023/11/07 16,420 16,430 16,400 16,420 8,055
2023/11/06 16,415 16,430 16,355 16,400 19,101
2023/11/02 16,175 16,180 16,065 16,140 7,221
2023/11/01 15,930 16,000 15,930 16,000 6,428
2023/10/31 15,755 15,755 15,685 15,735 9,185
2023/10/30 15,695 15,705 15,625 15,680 17,473
2023/10/27 15,815 15,870 15,775 15,850 10,085
2023/10/26 15,870 15,885 15,770 15,815 22,645
2023/10/25 16,080 16,090 15,990 16,030 12,943
2023/10/24 16,000 16,020 15,925 15,985 14,460
2023/10/23 16,025 16,055 15,980 16,000 14,499
2023/10/20 16,130 16,150 16,080 16,115 13,586
2023/10/19 16,300 16,305 16,245 16,265 16,118
2023/10/18 16,450 16,470 16,425 16,470 3,706
2023/10/17 16,475 16,500 16,420 16,430 5,674
2023/10/16 16,400 16,420 16,300 16,355 9,215
2023/10/13 16,505 16,525 16,435 16,475 7,396
2023/10/12 16,520 16,590 16,520 16,590 14,112
2023/10/11 16,415 16,500 16,400 16,485 29,767
2023/10/10 16,270 16,285 16,200 16,255 11,159
2023/10/06 16,020 16,090 15,985 16,070 5,547
2023/10/05 16,010 16,030 15,940 16,020 8,345
2023/10/04 15,985 15,985 15,840 15,905 23,792
2023/10/03 16,300 16,300 16,180 16,200 11,446
2023/10/02 16,390 16,400 16,305 16,305 17,088
2023/09/29 16,260 16,330 16,260 16,330 5,359
2023/09/28 16,280 16,310 16,200 16,260 5,513
2023/09/27 16,200 16,260 16,175 16,260 12,441
2023/09/26 16,415 16,415 16,305 16,330 11,404
2023/09/25 16,345 16,355 16,280 16,345 8,761
2023/09/22 16,210 16,345 16,115 16,320 18,321
2023/09/21 16,565 16,565 16,450 16,480 12,957
2023/09/20 16,595 16,605 16,560 16,585 6,172
2023/09/19 16,625 16,630 16,600 16,620 9,883
2023/09/15 16,700 16,765 16,690 16,720 12,431
2023/09/14 16,605 16,620 16,550 16,620 4,666
2023/09/13 16,540 16,575 16,530 16,565 3,011
2023/09/12 16,550 16,575 16,505 16,575 5,765
2023/09/11 16,515 16,520 16,420 16,475 12,134
2023/09/08 16,515 16,520 16,405 16,465 11,069
2023/09/07 16,620 16,635 16,540 16,565 6,952
2023/09/06 16,670 16,690 16,630 16,635 8,351
2023/09/05 16,660 16,660 16,615 16,655 6,735
2023/09/04 16,600 16,600 16,545 16,600 7,244
2023/09/01 16,490 16,540 16,485 16,510 10,539
2023/08/31 16,570 16,595 16,515 16,550 11,732
2023/08/30 16,480 16,545 16,475 16,500 8,955
2023/08/29 16,335 16,365 16,315 16,340 4,994
2023/08/28 16,290 16,300 16,250 16,265 6,162
2023/08/25 16,135 16,170 16,105 16,135 9,558
2023/08/24 16,245 16,320 16,210 16,280 5,384
2023/08/23 16,120 16,190 16,110 16,190 5,167
2023/08/22 16,245 16,250 16,130 16,130 5,510
2023/08/21 16,090 16,125 16,025 16,030 7,463
2023/08/18 16,115 16,150 16,055 16,100 12,422
2023/08/17 16,290 16,305 16,200 16,285 7,725
2023/08/16 16,355 16,365 16,260 16,320 13,191
2023/08/15 16,500 16,500 16,455 16,480 7,628
2023/08/14 16,470 16,470 16,355 16,395 7,837
2023/08/10 16,350 16,380 16,315 16,380 6,877
2023/08/09 16,360 16,360 16,295 16,335 5,348
2023/08/08 16,370 16,420 16,325 16,325 11,736
2023/08/07 16,215 16,285 16,135 16,280 14,560
2023/08/04 16,320 16,370 16,255 16,350 12,181
2023/08/03 16,435 16,445 16,320 16,410 10,242
2023/08/02 16,505 16,635 16,500 16,540 17,589
2023/08/01 16,655 16,680 16,600 16,640 10,099
2023/07/31 16,470 16,500 16,365 16,500 16,634
2023/07/28 16,135 16,390 15,990 16,245 21,241
2023/07/27 16,355 16,395 16,270 16,395 17,918
2023/07/26 16,395 16,410 16,335 16,410 8,677
2023/07/25 16,340 16,400 16,300 16,400 7,090
2023/07/24 16,290 16,320 16,250 16,255 11,524
2023/07/21 16,155 16,175 16,065 16,170 9,266
2023/07/20 16,190 16,190 16,140 16,155 5,717
2023/07/19 16,155 16,155 16,065 16,130 8,125
2023/07/18 16,055 16,055 15,920 15,995 7,222
2023/07/14 15,990 15,990 15,810 15,910 11,185
2023/07/13 15,800 15,905 15,800 15,905 8,557
2023/07/12 15,725 15,780 15,720 15,730 7,506
2023/07/11 15,800 15,820 15,710 15,725 8,144
2023/07/10 15,890 15,890 15,775 15,845 14,685
2023/07/07 16,035 16,110 15,960 15,995 14,619
2023/07/06 16,335 16,335 16,120 16,145 13,660
2023/07/05 16,365 16,365 16,300 16,350 10,810
2023/07/04 16,355 16,400 16,320 16,365 13,324
2023/07/03 16,300 16,355 16,235 16,315 15,152
2023/06/30 16,160 16,160 16,110 16,145 7,824
2023/06/29 16,050 16,080 16,005 16,025 7,322
2023/06/28 15,980 16,010 15,970 15,970 10,902
2023/06/27 15,860 15,890 15,815 15,885 9,950
2023/06/26 15,940 15,970 15,865 15,890 11,231
2023/06/23 15,955 16,015 15,900 15,970 11,261
2023/06/22 15,870 15,920 15,840 15,860 7,942
2023/06/21 15,880 15,960 15,860 15,940 11,579
2023/06/20 16,010 16,035 15,940 15,995 8,811
2023/06/19 16,050 16,065 15,950 15,955 15,911
2023/06/16 15,860 15,910 15,795 15,875 14,820
2023/06/15 15,650 15,820 15,650 15,805 11,897
2023/06/14 15,635 15,645 15,590 15,600 15,097
2023/06/13 15,410 15,495 15,405 15,450 12,831
2023/06/12 15,360 15,360 15,270 15,340 10,545
2023/06/09 15,265 15,290 15,240 15,260 7,906
2023/06/08 15,280 15,295 15,200 15,260 7,403
2023/06/07 15,325 15,340 15,225 15,250 16,642
2023/06/06 15,300 15,395 15,300 15,380 11,882
2023/06/05 15,450 15,450 15,340 15,375 16,618
2023/06/02 15,070 15,125 15,040 15,125 8,699
2023/06/01 14,995 15,025 14,935 15,025 7,909
2023/05/31 15,130 15,150 14,985 15,010 11,765
2023/05/30 15,200 15,240 15,170 15,220 7,854
2023/05/29 15,240 15,285 15,205 15,225 15,502
2023/05/26 14,960 14,990 14,915 14,940 6,202
2023/05/25 14,885 14,900 14,860 14,890 4,587
2023/05/24 14,900 14,935 14,860 14,875 10,980
2023/05/23 15,030 15,085 15,020 15,030 10,496
2023/05/22 14,950 14,975 14,915 14,925 14,829
2023/05/19 14,930 15,060 14,930 14,990 18,334
2023/05/18 14,840 14,875 14,805 14,820 9,593
2023/05/17 14,670 14,680 14,655 14,680 4,449
2023/05/16 14,690 14,700 14,665 14,670 4,640
2023/05/15 14,615 14,665 14,560 14,665 9,826
2023/05/12 14,555 14,560 14,515 14,550 3,836
2023/05/11 14,540 14,550 14,495 14,535 9,165
2023/05/10 14,605 14,605 14,585 14,605 3,095
2023/05/09 14,595 14,625 14,580 14,610 4,489
2023/05/08 14,595 14,600 14,545 14,575 11,717
2023/05/02 14,780 14,840 14,730 14,840 14,400
2023/05/01 14,710 14,800 14,640 14,790 27,328
2023/04/28 14,400 14,515 14,355 14,515 11,414
2023/04/27 14,230 14,235 14,170 14,235 4,357
2023/04/26 14,250 14,295 14,200 14,295 9,250
2023/04/25 14,420 14,450 14,405 14,435 4,812
2023/04/24 14,405 14,445 14,385 14,390 3,779
2023/04/21 14,410 14,445 14,380 14,380 5,400
2023/04/20 14,485 14,520 14,485 14,505 5,441
2023/04/19 14,470 14,500 14,470 14,485 5,730
2023/04/18 14,455 14,520 14,435 14,475 17,944
2023/04/17 14,415 14,440 14,400 14,410 15,046
2023/04/14 14,320 14,330 14,290 14,310 6,534
2023/04/13 14,150 14,265 14,130 14,240 5,130
2023/04/12 14,275 14,295 14,245 14,275 10,621
2023/04/11 14,190 14,230 14,175 14,230 9,718
2023/04/10 14,070 14,110 14,055 14,080 7,505
2023/04/07 13,990 14,015 13,985 13,995 2,629
2023/04/06 13,925 13,930 13,880 13,910 6,228
2023/04/05 14,055 14,075 14,005 14,035 5,140
2023/04/04 14,145 14,200 14,120 14,170 6,517
2023/04/03 14,165 14,165 14,115 14,155 8,352
2023/03/31 14,060 14,115 14,030 14,065 11,032
2023/03/30 13,900 13,950 13,880 13,950 11,316
2023/03/29 13,645 13,800 13,630 13,800 5,815
2023/03/28 13,680 13,895 13,600 13,620 12,322
2023/03/27 13,725 13,795 13,610 13,700 11,478
2023/03/24 13,640 13,640 13,500 13,565 13,241
2023/03/23 13,535 13,645 13,495 13,645 14,573
2023/03/22 13,890 13,930 13,750 13,750 10,132
2023/03/20 13,735 13,770 13,585 13,590 18,555
2023/03/17 13,905 13,905 13,835 13,855 8,407
2023/03/16 13,635 13,775 13,615 13,710 16,496
2023/03/15 13,960 13,965 13,900 13,905 7,910
2023/03/14 13,720 13,770 13,550 13,755 17,900
2023/03/13 13,900 14,300 13,830 13,920 17,684
2023/03/10 14,010 14,055 13,960 13,980 23,930
2023/03/09 14,330 14,380 14,285 14,305 8,533
2023/03/08 14,300 14,350 14,295 14,340 8,643
2023/03/07 14,380 14,415 14,365 14,390 5,509
2023/03/06 14,370 14,380 14,340 14,360 8,855
2023/03/03 14,250 14,250 14,200 14,215 4,236
2023/03/02 14,125 14,150 14,070 14,120 5,419
2023/03/01 14,070 14,145 14,030 14,130 8,109
2023/02/28 14,145 14,160 14,125 14,155 3,970
2023/02/27 14,090 14,115 14,075 14,095 4,197
2023/02/24 14,110 14,110 14,020 14,075 8,927
2023/02/22 14,095 14,120 14,065 14,115 12,093
2023/02/21 14,210 14,225 14,170 14,210 4,608
2023/02/20 14,210 14,240 14,175 14,205 4,286
2023/02/17 14,200 14,270 14,175 14,240 7,972
2023/02/16 14,335 14,390 14,290 14,390 15,858
2023/02/15 14,200 14,240 14,125 14,195 12,017
2023/02/14 14,150 14,165 14,080 14,100 11,904
2023/02/13 13,975 13,975 13,900 13,950 4,054
2023/02/10 13,940 13,995 13,935 13,990 6,983
2023/02/09 14,060 14,090 14,025 14,080 3,706
2023/02/08 14,070 14,105 14,065 14,090 4,804
2023/02/07 14,090 14,125 14,070 14,070 5,464
2023/02/06 14,140 14,145 14,045 14,055 14,131
2023/02/03 13,960 13,960 13,890 13,915 5,257
2023/02/02 13,935 13,935 13,850 13,900 4,881
2023/02/01 13,900 13,900 13,820 13,845 6,950
2023/01/31 13,815 13,840 13,770 13,775 7,148
2023/01/30 13,890 13,900 13,800 13,815 6,541
2023/01/27 13,900 13,900 13,845 13,870 5,600
2023/01/26 13,805 13,805 13,750 13,790 3,234
2023/01/25 13,810 13,810 13,765 13,805 4,562
2023/01/24 13,850 13,870 13,765 13,820 6,185
2023/01/23 13,710 13,740 13,665 13,700 6,112
2023/01/20 13,470 13,555 13,445 13,555 3,715
2023/01/19 13,550 13,630 13,445 13,470 15,468
2023/01/18 13,690 13,875 13,630 13,790 6,098
2023/01/17 13,720 13,750 13,675 13,700 3,776
2023/01/16 13,730 13,745 13,660 13,745 5,700
2023/01/13 13,685 13,750 13,680 13,750 5,727
2023/01/12 13,850 13,860 13,750 13,785 3,795
2023/01/11 13,820 13,825 13,720 13,785 7,685
2023/01/10 13,760 13,760 13,670 13,745 5,285
2023/01/06 13,550 13,650 13,550 13,650 3,898
2023/01/05 13,535 13,560 13,465 13,560 5,467
2023/01/04 13,410 13,445 13,340 13,425 18,043

このページの先頭へ