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 |