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 |
|---|---|---|---|---|---|
| 2024/12/30 | 22,015 | 22,055 | 21,970 | 22,030 | 22,195 |
| 2024/12/27 | 22,130 | 22,140 | 22,060 | 22,110 | 17,652 |
| 2024/12/26 | 22,000 | 22,085 | 21,955 | 22,055 | 24,654 |
| 2024/12/25 | 21,915 | 21,940 | 21,835 | 21,930 | 17,820 |
| 2024/12/24 | 21,800 | 21,855 | 21,760 | 21,800 | 10,861 |
| 2024/12/23 | 21,740 | 21,755 | 21,650 | 21,755 | 12,440 |
| 2024/12/20 | 21,635 | 21,655 | 21,430 | 21,500 | 12,833 |
| 2024/12/19 | 21,205 | 21,420 | 21,205 | 21,390 | 26,481 |
| 2024/12/18 | 21,695 | 21,740 | 21,685 | 21,705 | 8,569 |
| 2024/12/17 | 21,800 | 21,855 | 21,785 | 21,800 | 14,711 |
| 2024/12/16 | 21,760 | 21,795 | 21,705 | 21,725 | 15,351 |
| 2024/12/13 | 21,695 | 21,730 | 21,645 | 21,685 | 9,251 |
| 2024/12/12 | 21,725 | 21,775 | 21,665 | 21,770 | 19,551 |
| 2024/12/11 | 21,550 | 21,570 | 21,500 | 21,535 | 6,611 |
| 2024/12/10 | 21,585 | 21,605 | 21,515 | 21,540 | 9,693 |
| 2024/12/09 | 21,450 | 21,500 | 21,400 | 21,485 | 11,985 |
| 2024/12/06 | 21,405 | 21,455 | 21,380 | 21,440 | 6,040 |
| 2024/12/05 | 21,490 | 21,500 | 21,395 | 21,405 | 23,872 |
| 2024/12/04 | 21,450 | 21,540 | 21,435 | 21,460 | 12,303 |
| 2024/12/03 | 21,425 | 21,500 | 21,405 | 21,480 | 6,380 |
| 2024/12/02 | 21,400 | 21,450 | 21,340 | 21,430 | 7,668 |
| 2024/11/29 | 21,505 | 21,525 | 21,255 | 21,305 | 9,151 |
| 2024/11/28 | 21,460 | 21,550 | 21,400 | 21,550 | 14,684 |
| 2024/11/27 | 21,695 | 21,695 | 21,570 | 21,590 | 9,382 |
| 2024/11/26 | 21,790 | 21,795 | 21,610 | 21,755 | 17,860 |
| 2024/11/25 | 21,805 | 21,855 | 21,765 | 21,855 | 11,773 |
| 2024/11/22 | 21,610 | 21,760 | 21,610 | 21,760 | 6,069 |
| 2024/11/21 | 21,755 | 21,770 | 21,610 | 21,610 | 7,555 |
| 2024/11/20 | 21,650 | 21,795 | 21,650 | 21,750 | 9,986 |
| 2024/11/19 | 21,585 | 21,645 | 21,505 | 21,645 | 7,275 |
| 2024/11/18 | 21,530 | 21,625 | 20,525 | 21,560 | 20,084 |
| 2024/11/15 | 21,900 | 21,900 | 21,820 | 21,820 | 13,780 |
| 2024/11/14 | 21,845 | 21,950 | 21,825 | 21,895 | 10,299 |
| 2024/11/13 | 21,760 | 21,795 | 21,730 | 21,785 | 10,212 |
| 2024/11/12 | 21,795 | 21,840 | 21,720 | 21,765 | 13,374 |
| 2024/11/11 | 21,805 | 21,805 | 21,725 | 21,795 | 18,022 |
| 2024/11/08 | 21,770 | 21,815 | 21,645 | 21,725 | 12,753 |
| 2024/11/07 | 21,755 | 21,800 | 21,655 | 21,740 | 27,466 |
| 2024/11/06 | 21,095 | 21,540 | 21,085 | 21,500 | 18,936 |
| 2024/11/05 | 20,930 | 21,060 | 20,885 | 21,060 | 12,944 |
| 2024/11/01 | 20,825 | 20,980 | 20,770 | 20,950 | 9,268 |
| 2024/10/31 | 21,280 | 21,315 | 21,150 | 21,150 | 6,065 |
| 2024/10/30 | 21,400 | 21,445 | 21,330 | 21,330 | 8,767 |
| 2024/10/29 | 21,390 | 21,415 | 21,305 | 21,305 | 11,117 |
| 2024/10/28 | 21,270 | 21,445 | 21,260 | 21,415 | 13,840 |
| 2024/10/25 | 21,140 | 21,155 | 21,030 | 21,100 | 9,829 |
| 2024/10/24 | 21,165 | 21,245 | 21,140 | 21,170 | 7,362 |
| 2024/10/23 | 21,155 | 21,275 | 21,130 | 21,275 | 14,662 |
| 2024/10/22 | 21,090 | 21,150 | 21,055 | 21,120 | 11,462 |
| 2024/10/21 | 21,080 | 21,105 | 21,005 | 21,030 | 10,433 |
| 2024/10/18 | 21,040 | 21,095 | 20,975 | 21,025 | 6,294 |
| 2024/10/17 | 20,950 | 20,990 | 20,900 | 20,960 | 8,103 |
| 2024/10/16 | 20,845 | 20,920 | 20,600 | 20,920 | 9,952 |
| 2024/10/15 | 21,125 | 21,170 | 21,055 | 21,065 | 26,388 |
| 2024/10/11 | 20,800 | 20,830 | 20,750 | 20,800 | 5,625 |
| 2024/10/10 | 20,825 | 20,875 | 20,785 | 20,845 | 15,790 |
| 2024/10/09 | 20,610 | 20,650 | 20,550 | 20,620 | 17,075 |
| 2024/10/08 | 20,535 | 20,610 | 20,425 | 20,490 | 9,151 |
| 2024/10/07 | 20,800 | 20,800 | 20,675 | 20,685 | 34,828 |
| 2024/10/04 | 20,315 | 20,335 | 20,240 | 20,280 | 9,610 |
| 2024/10/03 | 20,410 | 20,470 | 20,260 | 20,290 | 22,787 |
| 2024/10/02 | 20,000 | 20,140 | 19,885 | 20,030 | 9,299 |
| 2024/10/01 | 20,245 | 20,245 | 20,010 | 20,220 | 9,408 |
| 2024/09/30 | 20,070 | 20,085 | 19,890 | 19,915 | 22,297 |
| 2024/09/27 | 20,315 | 20,540 | 20,310 | 20,540 | 15,678 |
| 2024/09/26 | 20,115 | 20,240 | 20,100 | 20,240 | 19,340 |
| 2024/09/25 | 19,965 | 19,980 | 19,895 | 19,920 | 9,173 |
| 2024/09/24 | 19,860 | 20,000 | 19,810 | 19,990 | 11,477 |
| 2024/09/20 | 19,820 | 19,825 | 19,670 | 19,685 | 10,728 |
| 2024/09/19 | 19,500 | 19,690 | 19,500 | 19,635 | 9,191 |
| 2024/09/18 | 19,350 | 19,385 | 19,255 | 19,290 | 5,845 |
| 2024/09/17 | 19,205 | 19,220 | 19,120 | 19,170 | 4,906 |
| 2024/09/13 | 19,250 | 19,250 | 19,105 | 19,130 | 7,862 |
| 2024/09/12 | 19,175 | 19,260 | 19,115 | 19,260 | 6,527 |
| 2024/09/11 | 18,940 | 18,940 | 18,650 | 18,775 | 10,272 |
| 2024/09/10 | 19,040 | 19,080 | 18,975 | 18,995 | 7,106 |
| 2024/09/09 | 18,705 | 18,940 | 18,700 | 18,870 | 17,547 |
| 2024/09/06 | 19,170 | 19,200 | 19,025 | 19,085 | 10,777 |
| 2024/09/05 | 19,195 | 19,335 | 19,100 | 19,215 | 20,525 |
| 2024/09/04 | 19,505 | 19,555 | 19,380 | 19,440 | 21,715 |
| 2024/09/03 | 20,095 | 20,145 | 20,005 | 20,005 | 9,614 |
| 2024/09/02 | 20,025 | 20,105 | 19,945 | 20,005 | 12,706 |
| 2024/08/30 | 19,740 | 19,800 | 19,700 | 19,800 | 4,182 |
| 2024/08/29 | 19,565 | 19,670 | 19,550 | 19,650 | 10,421 |
| 2024/08/28 | 19,680 | 19,770 | 19,660 | 19,750 | 7,713 |
| 2024/08/27 | 19,730 | 19,765 | 19,660 | 19,730 | 7,642 |
| 2024/08/26 | 19,745 | 19,745 | 19,620 | 19,685 | 10,152 |
| 2024/08/23 | 19,845 | 19,855 | 19,730 | 19,800 | 5,362 |
| 2024/08/22 | 19,810 | 19,870 | 19,720 | 19,820 | 8,528 |
| 2024/08/21 | 19,685 | 19,825 | 19,685 | 19,810 | 9,985 |
| 2024/08/20 | 19,950 | 20,040 | 19,820 | 20,035 | 14,897 |
| 2024/08/19 | 20,005 | 20,020 | 19,570 | 19,645 | 26,391 |
| 2024/08/16 | 20,060 | 20,065 | 19,945 | 20,045 | 19,452 |
| 2024/08/15 | 19,430 | 19,565 | 19,430 | 19,515 | 14,762 |
| 2024/08/14 | 19,415 | 19,425 | 19,265 | 19,420 | 19,393 |
| 2024/08/13 | 19,120 | 19,225 | 19,060 | 19,220 | 25,693 |
| 2024/08/09 | 19,090 | 19,090 | 18,835 | 19,000 | 20,576 |
| 2024/08/08 | 18,490 | 18,670 | 18,340 | 18,520 | 19,153 |
| 2024/08/07 | 18,415 | 18,905 | 18,000 | 18,710 | 42,347 |
| 2024/08/06 | 17,700 | 18,500 | 17,700 | 18,475 | 70,893 |
| 2024/08/05 | 18,530 | 18,625 | 17,350 | 17,630 | 107,391 |
| 2024/08/02 | 19,580 | 19,610 | 19,400 | 19,425 | 34,299 |
| 2024/08/01 | 20,185 | 20,200 | 19,935 | 20,150 | 23,721 |
| 2024/07/31 | 20,130 | 20,385 | 20,095 | 20,355 | 20,974 |
| 2024/07/30 | 20,350 | 20,485 | 20,280 | 20,480 | 13,857 |
| 2024/07/29 | 20,455 | 20,490 | 20,340 | 20,405 | 17,879 |
| 2024/07/26 | 20,080 | 20,200 | 20,080 | 20,160 | 18,819 |
| 2024/07/25 | 20,235 | 20,265 | 19,990 | 20,080 | 61,152 |
| 2024/07/24 | 20,820 | 20,895 | 20,575 | 20,625 | 26,405 |
| 2024/07/23 | 21,105 | 21,105 | 20,950 | 21,005 | 13,289 |
| 2024/07/22 | 21,070 | 21,085 | 20,930 | 20,970 | 27,257 |
| 2024/07/19 | 21,100 | 21,160 | 21,060 | 21,160 | 15,926 |
| 2024/07/18 | 21,105 | 21,215 | 21,045 | 21,140 | 32,116 |
| 2024/07/17 | 21,635 | 21,650 | 21,540 | 21,570 | 18,220 |
| 2024/07/16 | 21,585 | 21,610 | 21,555 | 21,605 | 25,627 |
| 2024/07/12 | 21,430 | 21,610 | 21,350 | 21,580 | 56,060 |
| 2024/07/11 | 21,900 | 21,975 | 21,885 | 21,960 | 20,688 |
| 2024/07/10 | 21,670 | 21,735 | 21,670 | 21,725 | 14,519 |
| 2024/07/09 | 21,645 | 21,680 | 21,530 | 21,670 | 22,016 |
| 2024/07/08 | 21,630 | 21,630 | 21,520 | 21,550 | 20,114 |
| 2024/07/05 | 21,635 | 21,650 | 21,525 | 21,560 | 26,134 |
| 2024/07/04 | 21,620 | 21,675 | 21,570 | 21,625 | 24,577 |
| 2024/07/03 | 21,430 | 21,485 | 21,375 | 21,485 | 17,456 |
| 2024/07/02 | 21,360 | 21,360 | 21,290 | 21,345 | 24,299 |
| 2024/07/01 | 21,300 | 21,335 | 21,200 | 21,335 | 21,977 |
| 2024/06/28 | 21,255 | 21,305 | 21,155 | 21,280 | 21,899 |
| 2024/06/27 | 21,130 | 21,145 | 21,060 | 21,145 | 19,791 |
| 2024/06/26 | 21,085 | 21,140 | 21,035 | 21,125 | 25,205 |
| 2024/06/25 | 20,985 | 21,020 | 20,940 | 21,020 | 13,847 |
| 2024/06/24 | 21,000 | 21,000 | 20,920 | 20,990 | 15,547 |
| 2024/06/21 | 20,950 | 20,965 | 20,930 | 20,955 | 13,755 |
| 2024/06/20 | 20,840 | 20,925 | 20,810 | 20,915 | 12,543 |
| 2024/06/19 | 20,750 | 20,825 | 20,750 | 20,810 | 13,666 |
| 2024/06/18 | 20,705 | 20,710 | 20,650 | 20,700 | 17,664 |
| 2024/06/17 | 20,590 | 20,610 | 20,510 | 20,565 | 16,270 |
| 2024/06/14 | 20,550 | 20,680 | 20,515 | 20,680 | 28,076 |
| 2024/06/13 | 20,610 | 20,620 | 20,555 | 20,585 | 22,382 |
| 2024/06/12 | 20,485 | 20,495 | 20,450 | 20,495 | 9,862 |
| 2024/06/11 | 20,490 | 20,500 | 20,440 | 20,500 | 11,510 |
| 2024/06/10 | 20,490 | 20,490 | 20,400 | 20,490 | 13,187 |
| 2024/06/07 | 20,495 | 20,500 | 20,365 | 20,385 | 12,802 |
| 2024/06/06 | 20,540 | 20,585 | 20,435 | 20,490 | 18,376 |
| 2024/06/05 | 20,520 | 20,520 | 20,355 | 20,505 | 29,294 |
| 2024/06/04 | 20,600 | 20,610 | 20,430 | 20,590 | 31,721 |
| 2024/06/03 | 20,560 | 20,600 | 20,515 | 20,600 | 19,387 |
| 2024/05/31 | 20,240 | 20,320 | 20,215 | 20,285 | 11,271 |
| 2024/05/30 | 20,395 | 20,395 | 20,220 | 20,240 | 25,145 |
| 2024/05/29 | 20,625 | 20,645 | 20,480 | 20,500 | 21,376 |
| 2024/05/28 | 20,550 | 20,620 | 20,550 | 20,620 | 15,160 |
| 2024/05/27 | 20,540 | 20,550 | 20,495 | 20,535 | 14,726 |
| 2024/05/24 | 20,440 | 20,510 | 20,400 | 20,480 | 25,676 |
| 2024/05/23 | 20,570 | 20,655 | 20,565 | 20,645 | 13,013 |
| 2024/05/22 | 20,590 | 20,590 | 20,530 | 20,570 | 20,790 |
| 2024/05/21 | 20,600 | 20,630 | 20,540 | 20,550 | 33,343 |
| 2024/05/20 | 20,570 | 20,795 | 20,500 | 20,515 | 52,469 |
| 2024/05/17 | 20,395 | 20,495 | 20,385 | 20,465 | 32,967 |
| 2024/05/16 | 20,340 | 20,490 | 20,270 | 20,355 | 39,339 |
| 2024/05/15 | 20,290 | 20,400 | 20,290 | 20,340 | 33,131 |
| 2024/05/14 | 20,150 | 20,215 | 20,130 | 20,215 | 19,861 |
| 2024/05/13 | 20,050 | 20,090 | 20,040 | 20,090 | 13,497 |
| 2024/05/10 | 19,970 | 20,025 | 19,965 | 20,025 | 19,417 |
| 2024/05/09 | 19,885 | 19,890 | 19,855 | 19,880 | 7,754 |
| 2024/05/08 | 19,815 | 19,870 | 19,815 | 19,850 | 12,806 |
| 2024/05/07 | 19,785 | 19,805 | 19,685 | 19,795 | 14,102 |
| 2024/05/02 | 19,500 | 19,550 | 19,430 | 19,505 | 18,768 |
| 2024/05/01 | 19,585 | 19,685 | 19,560 | 19,670 | 15,110 |
| 2024/04/30 | 19,650 | 19,780 | 19,625 | 19,760 | 30,131 |
| 2024/04/26 | 19,500 | 19,570 | 19,425 | 19,540 | 16,787 |
| 2024/04/25 | 19,335 | 19,395 | 19,300 | 19,360 | 15,449 |
| 2024/04/24 | 19,445 | 19,470 | 19,415 | 19,435 | 20,068 |
| 2024/04/23 | 19,230 | 19,235 | 19,180 | 19,225 | 11,426 |
| 2024/04/22 | 19,010 | 19,095 | 19,000 | 19,095 | 14,669 |
| 2024/04/19 | 19,110 | 19,135 | 18,660 | 18,920 | 26,445 |
| 2024/04/18 | 19,110 | 19,200 | 19,090 | 19,200 | 9,329 |
| 2024/04/17 | 19,220 | 19,230 | 19,130 | 19,180 | 8,213 |
| 2024/04/16 | 19,300 | 19,345 | 19,150 | 19,205 | 22,062 |
| 2024/04/15 | 19,390 | 19,480 | 19,365 | 19,475 | 18,518 |
| 2024/04/12 | 19,580 | 19,600 | 19,545 | 19,590 | 11,423 |
| 2024/04/11 | 19,385 | 19,505 | 19,375 | 19,505 | 15,123 |
| 2024/04/10 | 19,535 | 19,540 | 19,510 | 19,530 | 6,775 |
| 2024/04/09 | 19,500 | 19,540 | 19,480 | 19,530 | 10,041 |
| 2024/04/08 | 19,470 | 19,485 | 19,395 | 19,450 | 11,203 |
| 2024/04/05 | 19,295 | 19,310 | 19,215 | 19,305 | 30,333 |
| 2024/04/04 | 19,525 | 19,555 | 19,505 | 19,555 | 9,830 |
| 2024/04/03 | 19,425 | 19,445 | 19,365 | 19,415 | 25,680 |
| 2024/04/02 | 19,600 | 19,600 | 19,455 | 19,520 | 30,984 |
| 2024/04/01 | 19,575 | 19,620 | 19,565 | 19,620 | 18,419 |
| 2024/03/29 | 19,560 | 19,570 | 19,505 | 19,565 | 15,792 |
| 2024/03/28 | 19,505 | 19,550 | 19,490 | 19,535 | 15,598 |
| 2024/03/27 | 19,435 | 19,525 | 19,435 | 19,510 | 11,338 |
| 2024/03/26 | 19,420 | 19,445 | 19,400 | 19,430 | 9,129 |
| 2024/03/25 | 19,440 | 19,465 | 19,400 | 19,430 | 18,722 |
| 2024/03/22 | 19,525 | 19,575 | 19,450 | 19,500 | 29,441 |
| 2024/03/21 | 19,455 | 19,495 | 19,375 | 19,490 | 33,168 |
| 2024/03/19 | 18,900 | 19,050 | 18,890 | 19,035 | 16,614 |
| 2024/03/18 | 18,800 | 18,895 | 18,800 | 18,880 | 18,135 |
| 2024/03/15 | 18,850 | 18,870 | 18,800 | 18,815 | 6,175 |
| 2024/03/14 | 18,870 | 18,885 | 18,830 | 18,885 | 9,517 |
| 2024/03/13 | 18,840 | 18,875 | 18,765 | 18,870 | 20,920 |
| 2024/03/12 | 18,555 | 18,730 | 18,525 | 18,725 | 16,229 |
| 2024/03/11 | 18,620 | 18,620 | 18,535 | 18,600 | 28,197 |
| 2024/03/08 | 18,805 | 18,850 | 18,760 | 18,835 | 13,247 |
| 2024/03/07 | 18,845 | 18,845 | 18,680 | 18,720 | 24,236 |
| 2024/03/06 | 18,795 | 18,840 | 18,755 | 18,835 | 31,118 |
| 2024/03/05 | 18,980 | 18,980 | 18,930 | 18,955 | 21,183 |
| 2024/03/04 | 18,965 | 18,995 | 18,935 | 18,990 | 27,387 |
| 2024/03/01 | 18,740 | 18,880 | 18,740 | 18,875 | 21,696 |
| 2024/02/29 | 18,760 | 18,760 | 18,665 | 18,715 | 23,059 |
| 2024/02/28 | 18,790 | 18,810 | 18,780 | 18,805 | 15,563 |
| 2024/02/27 | 18,805 | 18,810 | 18,750 | 18,775 | 21,636 |
| 2024/02/26 | 18,820 | 18,835 | 18,770 | 18,785 | 22,475 |
| 2024/02/22 | 18,585 | 18,630 | 18,560 | 18,630 | 22,068 |
| 2024/02/21 | 18,450 | 18,455 | 18,410 | 18,455 | 16,462 |
| 2024/02/20 | 18,535 | 18,550 | 18,470 | 18,475 | 15,813 |
| 2024/02/19 | 18,580 | 18,580 | 18,485 | 18,520 | 28,325 |
| 2024/02/16 | 18,545 | 18,600 | 18,495 | 18,590 | 34,083 |
| 2024/02/15 | 18,440 | 18,475 | 18,385 | 18,420 | 26,962 |
| 2024/02/14 | 18,330 | 18,335 | 18,290 | 18,325 | 24,381 |
| 2024/02/13 | 18,345 | 18,390 | 18,335 | 18,370 | 26,170 |
| 2024/02/09 | 18,255 | 18,290 | 18,245 | 18,245 | 23,661 |
| 2024/02/08 | 18,110 | 18,265 | 18,105 | 18,175 | 32,126 |
| 2024/02/07 | 18,035 | 18,045 | 18,005 | 18,025 | 17,285 |
| 2024/02/06 | 18,035 | 18,040 | 18,000 | 18,035 | 20,645 |
| 2024/02/05 | 18,055 | 18,060 | 18,000 | 18,035 | 19,259 |
| 2024/02/02 | 17,835 | 17,915 | 17,760 | 17,840 | 16,066 |
| 2024/02/01 | 17,700 | 17,735 | 17,600 | 17,685 | 28,938 |
| 2024/01/31 | 17,860 | 17,875 | 17,805 | 17,860 | 26,944 |
| 2024/01/30 | 17,875 | 17,910 | 17,845 | 17,910 | 14,759 |
| 2024/01/29 | 17,845 | 17,855 | 17,805 | 17,815 | 24,538 |
| 2024/01/26 | 17,760 | 17,790 | 17,725 | 17,770 | 11,122 |
| 2024/01/25 | 17,755 | 17,760 | 17,720 | 17,755 | 14,895 |
| 2024/01/24 | 17,795 | 17,795 | 17,715 | 17,755 | 18,457 |
| 2024/01/23 | 17,725 | 17,770 | 17,680 | 17,685 | 30,070 |
| 2024/01/22 | 17,695 | 17,720 | 17,630 | 17,695 | 20,497 |
| 2024/01/19 | 17,465 | 17,500 | 17,410 | 17,495 | 17,747 |
| 2024/01/18 | 17,380 | 17,380 | 17,305 | 17,310 | 17,096 |
| 2024/01/17 | 17,450 | 17,455 | 17,325 | 17,325 | 27,413 |
| 2024/01/16 | 17,400 | 17,400 | 17,300 | 17,335 | 22,410 |
| 2024/01/15 | 17,360 | 17,385 | 17,305 | 17,385 | 24,041 |
| 2024/01/12 | 17,280 | 17,345 | 17,255 | 17,345 | 16,969 |
| 2024/01/11 | 17,310 | 17,345 | 17,280 | 17,325 | 16,161 |
| 2024/01/10 | 17,130 | 17,145 | 17,110 | 17,135 | 13,763 |
| 2024/01/09 | 17,175 | 17,185 | 17,060 | 17,090 | 19,081 |
| 2024/01/05 | 17,115 | 17,130 | 17,045 | 17,070 | 20,788 |
| 2024/01/04 | 17,110 | 17,110 | 16,905 | 17,030 | 44,803 |