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
2025/06/13 21,060 21,100 20,765 20,875 16,370
2025/06/12 21,190 21,210 21,075 21,100 9,736
2025/06/11 21,275 21,310 21,235 21,280 6,641
2025/06/10 21,150 21,320 21,130 21,170 21,244
2025/06/09 21,145 21,180 21,075 21,080 9,178
2025/06/06 20,890 20,965 20,860 20,950 5,281
2025/06/05 20,860 20,930 20,825 20,890 8,148
2025/06/04 21,135 21,160 21,075 21,160 14,243
2025/06/03 20,855 20,915 20,820 20,870 7,067
2025/06/02 20,925 20,925 20,755 20,755 9,557
2025/05/30 20,855 21,015 20,730 20,925 19,917
2025/05/29 21,250 21,380 21,240 21,355 19,051
2025/05/28 21,000 21,025 20,915 20,940 8,816
2025/05/27 20,660 20,750 20,550 20,720 5,785
2025/05/26 20,595 20,665 20,570 20,655 6,185
2025/05/23 20,640 20,690 20,570 20,570 3,668
2025/05/22 20,680 20,700 20,585 20,585 9,845
2025/05/21 20,950 21,000 20,830 20,830 5,698
2025/05/20 21,120 21,190 20,950 20,990 5,827
2025/05/19 21,000 21,000 20,895 20,920 10,499
2025/05/16 21,050 21,070 20,950 21,020 3,242
2025/05/15 21,100 21,110 20,905 20,920 9,987
2025/05/14 21,125 21,225 21,125 21,195 16,526
2025/05/13 21,145 21,160 21,020 21,035 13,572
2025/05/12 20,560 20,780 20,525 20,780 14,165
2025/05/09 20,310 20,380 20,300 20,370 14,877
2025/05/08 20,000 20,175 19,950 20,175 9,642
2025/05/07 20,025 20,040 19,920 19,945 19,881
2025/05/02 20,005 20,195 19,975 20,175 12,769
2025/05/01 19,800 19,975 19,705 19,960 11,222
2025/04/30 19,510 19,595 19,420 19,595 12,010
2025/04/28 19,545 19,550 19,465 19,540 14,548
2025/04/25 19,360 19,545 19,350 19,515 16,447
2025/04/24 19,065 19,110 18,925 19,000 12,134
2025/04/23 18,755 19,005 18,755 18,880 20,981
2025/04/22 18,195 18,360 18,095 18,135 24,859
2025/04/21 18,500 18,560 18,350 18,360 16,419
2025/04/18 18,800 18,800 18,660 18,725 8,753
2025/04/17 18,530 18,775 18,505 18,765 7,352
2025/04/16 18,860 18,860 18,570 18,685 11,522
2025/04/15 18,905 18,980 18,900 18,925 7,976
2025/04/14 18,940 18,940 18,700 18,855 24,694
2025/04/11 18,295 18,790 18,175 18,775 28,948
2025/04/10 19,500 19,510 19,160 19,240 41,202
2025/04/09 17,595 17,695 17,245 17,535 58,400
2025/04/08 18,275 18,490 18,230 18,395 47,113
2025/04/07 18,800 18,800 17,350 17,730 98,327
2025/04/04 19,335 19,440 19,140 19,320 29,673
2025/04/03 19,745 19,960 19,700 19,885 36,239
2025/04/02 20,535 20,535 20,435 20,525 11,494
2025/04/01 20,405 20,405 20,285 20,405 9,577
2025/03/31 20,375 20,385 20,130 20,145 22,895
2025/03/28 20,940 20,940 20,800 20,875 10,509
2025/03/27 20,885 20,955 20,800 20,955 11,209
2025/03/26 21,050 21,130 21,025 21,100 10,523
2025/03/25 21,085 21,130 20,995 21,050 10,596
2025/03/24 20,860 20,875 20,800 20,850 8,704
2025/03/21 20,625 20,740 20,625 20,715 9,879
2025/03/19 20,690 20,760 20,665 20,700 18,238
2025/03/18 20,785 20,815 20,715 20,770 23,848
2025/03/17 20,435 20,510 20,385 20,450 24,898
2025/03/14 20,065 20,260 20,065 20,205 10,125
2025/03/13 20,365 20,365 20,045 20,065 16,867
2025/03/12 20,185 20,230 20,160 20,170 16,490
2025/03/11 20,080 20,240 19,820 20,230 24,541
2025/03/10 20,555 20,660 20,520 20,650 13,388
2025/03/07 20,730 20,790 20,625 20,670 22,291
2025/03/06 21,115 21,145 21,070 21,125 8,934
2025/03/05 21,050 21,075 20,955 21,025 12,381
2025/03/04 21,075 21,120 20,885 21,095 21,143
2025/03/03 21,425 21,455 21,325 21,415 13,111
2025/02/28 21,150 21,200 20,955 21,100 26,004
2025/02/27 21,300 21,440 21,275 21,440 11,771
2025/02/26 21,335 21,420 21,230 21,410 17,416
2025/02/25 21,430 21,520 21,415 21,485 36,692
2025/02/21 21,800 21,900 21,765 21,900 11,549
2025/02/20 22,015 22,115 21,835 21,860 16,173
2025/02/19 22,165 22,185 22,115 22,130 10,969
2025/02/18 22,070 22,150 22,040 22,120 5,453
2025/02/17 22,090 22,130 22,030 22,070 8,863
2025/02/14 22,180 22,195 22,100 22,140 5,531
2025/02/13 22,155 22,215 22,135 22,160 11,249
2025/02/12 21,945 22,050 21,945 22,015 11,043
2025/02/10 21,745 21,765 21,670 21,760 8,402
2025/02/07 21,790 21,830 21,715 21,790 14,451
2025/02/06 21,900 21,950 21,840 21,890 8,446
2025/02/05 21,970 21,980 21,770 21,830 13,534
2025/02/04 22,050 22,095 21,810 21,915 7,321
2025/02/03 21,910 21,975 21,700 21,740 28,225
2025/01/31 22,110 22,265 22,100 22,260 7,495
2025/01/30 22,100 22,125 22,065 22,105 8,706
2025/01/29 22,175 22,180 22,110 22,165 6,585
2025/01/28 21,965 22,050 21,930 22,025 10,931
2025/01/27 22,210 22,210 22,020 22,065 13,004
2025/01/24 22,340 22,385 22,170 22,215 16,222
2025/01/23 22,210 22,275 22,185 22,235 11,167
2025/01/22 22,100 22,125 22,065 22,120 15,974
2025/01/21 21,950 22,005 21,855 21,900 9,031
2025/01/20 21,900 21,920 21,855 21,905 15,810
2025/01/17 21,675 21,750 21,600 21,750 10,384
2025/01/16 21,780 21,845 21,680 21,825 8,107
2025/01/15 21,700 21,705 21,550 21,600 11,834
2025/01/14 21,605 21,690 21,540 21,690 24,934
2025/01/10 21,860 21,920 21,820 21,910 8,193
2025/01/09 21,955 21,965 21,850 21,920 13,117
2025/01/08 22,000 22,060 21,965 22,005 14,075
2025/01/07 22,040 22,125 22,040 22,075 15,258
2025/01/06 22,000 22,000 21,890 21,965 35,804

このページの先頭へ