[1550 東証] MAXIS 海外株式(MSCIコクサイ)上場投信 日足 時系列データ

[1550 東証] MAXIS 海外株式(MSCIコクサイ)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202278.002282.002271.002275.00735016733450
2017-11-172300.002301.002293.002294.0037508617540
2017-11-162289.002300.002280.002298.001083024761720
2017-11-152306.002308.002290.002299.001046024071630
2017-11-142319.002319.002311.002316.0038508917190
2017-11-132320.002325.002320.002320.0041609653620
2017-11-102324.002331.002320.002322.00749017416630
2017-11-092335.002340.002330.002340.00581013564690
2017-11-082325.002332.002325.002332.001230028610060
2017-11-072331.002334.002330.002331.0035708325030
2017-11-062324.002335.002322.002331.001456033883600
2017-11-022320.002320.002314.002314.0024105586080
2017-11-012311.002315.002305.002312.00761017588690
2017-10-312301.002303.002296.002300.00452010393530
2017-10-302310.002311.002306.002307.00619014293900
2017-10-272303.002306.002302.002306.0024005529620
2017-10-262301.002302.002296.002296.00510011732470
2017-10-252310.002310.002305.002305.0024705700070
2017-10-242302.002309.002301.002303.00608013999280
2017-10-232319.002319.002311.002312.00779018046340
2017-10-202290.002302.002286.002296.00828019006140
2017-10-192288.002300.002286.002299.003116071324070
2017-10-182272.002273.002269.002271.00692015717770
2017-10-172273.002275.002269.002269.00857019472160
2017-10-162273.002274.002271.002271.00485011022860
2017-10-132273.002273.002270.002273.00496011268400
2017-10-122273.002274.002272.002272.0031407136680
2017-10-112273.002274.002272.002272.00479010888200
2017-10-102272.002275.002271.002273.00675015339940
2017-10-062274.002274.002273.002274.0036808367830
2017-10-052273.002274.002269.002269.001439032691890
2017-10-042270.002270.002267.002267.0017904060890
2017-10-032261.002270.002260.002267.00850019230300
2017-10-022251.002260.002249.002258.001532034502190
2017-09-292242.002244.002236.002237.001164026074530
2017-09-282238.002244.002237.002242.001573035224710
2017-09-272225.002228.002221.002228.0018604140950
2017-09-262226.002226.002215.002216.00900020025070
2017-09-252236.002241.002234.002234.002481055500540
2017-09-222237.002238.002224.002224.001676037420780
2017-09-212242.002244.002223.002235.001694037907060
2017-09-202224.002225.002223.002223.0015403424740
2017-09-192210.002225.002210.002225.003046067492960
2017-09-152183.002190.002183.002190.00693015140410
2017-09-142188.002193.002187.002187.00718015726500
2017-09-132190.002192.002185.002185.00998021834880
2017-09-122150.002172.002147.002163.002173046922470
2017-09-112135.002140.002131.002137.0042108998070
2017-09-082133.002136.002127.002130.0042609082280
2017-09-072137.002141.002134.002136.0038008123120
2017-09-062131.002131.002121.002131.00732015579030
2017-09-052153.002153.002142.002142.0040208636050
2017-09-042151.002154.002145.002148.00761016359160
2017-09-012157.002160.002155.002157.00558012038100
2017-08-312150.002155.002144.002149.001214026106160
2017-08-302128.002135.002128.002129.00616013122910
2017-08-292111.002116.002107.002116.001034021831120
2017-08-282125.002125.002121.002121.0028806115120
2017-08-252121.002126.002121.002123.0045809722890
2017-08-242113.002116.002113.002116.0028205959730
2017-08-232126.002129.002122.002122.00922019592270
2017-08-222107.002118.002107.002118.0024605189360
2017-08-212112.002115.002106.002107.00681014374130
2017-08-182111.002119.002105.002112.002031042898420
2017-08-172150.002152.002145.002152.0028006018500
2017-08-162150.002153.002147.002150.0023204988780
2017-08-152140.002150.002140.002150.0030906623130
2017-08-142135.002139.002122.002130.001544032886970
2017-08-102153.002153.002147.002147.00545011729230
2017-08-092158.002158.002148.002153.001381029752710
2017-08-082168.002171.002164.002164.0039508561020
2017-08-072166.002167.002164.002164.00573012411900
2017-08-042157.002160.002156.002160.001023022070340
2017-08-032167.002171.002167.002169.0035907786060
2017-08-022168.002170.002166.002167.0023605116240
2017-08-012162.002164.002160.002164.0022104778750
2017-07-312168.002168.002156.002161.00992021447390
2017-07-282175.002179.002165.002168.00656014238430
2017-07-272179.002182.002176.002180.0026405753510
2017-07-262179.002181.002176.002176.0023205056190
2017-07-252165.002168.002160.002164.0023305041330
2017-07-242175.002176.002160.002160.00830018011200
2017-07-212179.002185.002172.002178.0044309656660
2017-07-202174.002180.002169.002178.0029006307820
2017-07-192170.002174.002162.002169.00511011077900
2017-07-182182.002184.002173.002173.00513011175100
2017-07-142180.002189.002175.002188.001893041367940
2017-07-132175.002180.002164.002164.001809039184680
2017-07-122182.002183.002162.002162.00648014079540
2017-07-112178.002190.002177.002185.001283028000230
2017-07-102167.002181.002166.002177.001505032692250
2017-07-072150.002160.002150.002154.00482010386370
2017-07-062163.002165.002155.002160.0031806869970
2017-07-052153.002160.002152.002160.0032607026180
2017-07-042160.002166.002148.002150.001022022062930
2017-07-032145.002147.002135.002147.00703015077140
2017-06-302144.002145.002135.002135.00614013148220
2017-06-292160.002164.002152.002159.00709015316050
2017-06-282135.002140.002135.002136.0016003417390
2017-06-272143.002144.002136.002137.00707015135420
2017-06-262133.002134.002130.002133.0029706335220
2017-06-232130.002130.002124.002128.007001489040
2017-06-222128.002128.002125.002127.0017203656840
2017-06-212137.002137.002120.002125.0036507778740
2017-06-202149.002150.002139.002143.001676035999450
2017-06-192125.002135.002120.002126.00690014666900
2017-06-162116.002128.002116.002123.0038308122990
2017-06-152100.002179.002097.002100.001564033139740
2017-06-142111.002117.002109.002117.0026305554350
2017-06-132105.002106.002099.002106.0045409543900
2017-06-122110.002110.002104.002107.0022404721070
2017-06-092104.002115.002101.002102.00521010974980
2017-06-082108.002114.002101.002113.0037407873980
2017-06-072104.002105.002099.002105.00684014386500
2017-06-062122.002124.002083.002107.00966020382420
2017-06-052144.002149.002136.002142.002147046029160
2017-06-022152.002166.002147.002163.001044022527710
2017-06-012136.002139.002133.002138.0044109421130
2017-05-312128.002137.002128.002137.0027805923780
2017-05-302133.002141.002128.002135.00470010030790
2017-05-292143.002143.002138.002138.0030306488330
2017-05-262154.002154.002144.002145.0030806623120
2017-05-252145.002150.002142.002150.0033407170580
2017-05-242142.002145.002138.002143.0039808524910
2017-05-232119.002130.002119.002130.0029206199070
2017-05-222120.002125.002120.002122.00508010780410
2017-05-192110.002112.002098.002108.00503010587100
2017-05-182101.002119.002092.002103.001477031049470
2017-05-172155.002158.002145.002150.00515011081110
2017-05-162170.002175.002163.002175.00662014379220
2017-05-152160.002162.002159.002159.0018704039400
2017-05-122164.002167.002156.002159.00743016066840
2017-05-112180.002182.002170.002175.00970021117420
2017-05-102157.002165.002151.002158.00809017469730
2017-05-092154.002156.002136.002154.001098023609130
2017-05-082149.002155.002146.002148.00900019350900
2017-05-022111.002120.002108.002109.00623013174480
2017-05-012100.002109.002092.002103.001031021661990
2017-04-282099.002099.002088.002089.0015503245610
2017-04-272100.002101.002097.002097.0040008398640
2017-04-262099.002114.002096.002097.001520031953690
2017-04-252071.002080.002063.002080.0038808035860
2017-04-242062.002068.002053.002061.00639013170860
2017-04-212026.002031.002026.002028.0012002432550
2017-04-202017.002018.002005.002011.0038507746150
2017-04-192016.002023.002007.002020.0038707795390
2017-04-182026.002033.002026.002028.00646013093180
2017-04-172010.002014.002000.002006.00865017361420
2017-04-142020.002031.002020.002020.0029105883070
2017-04-132026.002037.002025.002037.00606012288430
2017-04-122050.002050.002036.002046.00972019900910
2017-04-112057.002061.002055.002055.001184024354300
2017-04-102054.002063.002047.002059.00633013024110
2017-04-072050.002058.002032.002038.0034807116510
2017-04-062042.002045.002028.002028.00711014491320
2017-04-052051.002054.002050.002050.0024004922290
2017-04-042053.002056.002042.002048.00497010191390
2017-04-032070.002073.002068.002073.0018103748020
2017-03-312073.002080.002070.002070.00584012111360
2017-03-302070.002076.001967.002064.001638033444020
2017-03-292063.002076.002063.002066.0026705520170
2017-03-282048.002050.002047.002049.0035607291900
2017-03-272036.002038.002025.002031.001911038846560
2017-03-242053.002064.002051.002056.0045809421720
2017-03-232055.002061.002050.002053.001043021461130
2017-03-222055.002065.002041.002062.001841037800470
2017-03-212092.002102.002089.002102.00854017871530
2017-03-172110.002117.002109.002110.0041208707970
2017-03-162107.002115.002107.002114.0019204050010
2017-03-152109.002116.002108.002110.0018903986950
2017-03-142120.002120.002112.002117.0025905479610
2017-03-132115.002116.002115.002115.0038808207790
2017-03-102107.002122.002103.002118.002108044517930
2017-03-092095.002098.002094.002094.008801843820
2017-03-082093.002094.002084.002088.00556011600060
2017-03-072095.002100.002080.002100.0045909608180
2017-03-062100.002100.002097.002098.00552011588890
2017-03-032104.002107.002097.002101.00727015292530
2017-03-022103.002110.002099.002109.003210067603450
2017-03-012070.002085.002068.002085.001132023507430
2017-02-282066.002070.002064.002064.0013102707090
2017-02-272064.002070.002057.002061.00705014546870
2017-02-242078.002081.002076.002077.00511010622710
2017-02-232084.002093.002080.002081.0030606376620
2017-02-222085.002095.002081.002085.00535011153730
2017-02-212071.002083.002071.002080.0034007065630
2017-02-202070.002080.002065.002071.0045009321240
2017-02-172079.002081.002072.002079.00517010739960
2017-02-162090.002090.002078.002080.00502010473470
2017-02-152068.002086.002068.002079.002044042405270
2017-02-142064.002065.002051.002051.00489010080930
2017-02-132050.002059.002047.002058.001106022711660
2017-02-102030.002046.002030.002041.001081022028400
2017-02-092007.002011.002007.002011.005801164880
2017-02-082002.002010.002001.002010.0027105431040
2017-02-072003.002010.001994.002003.00657013139290
2017-02-062014.002018.002007.002015.0020804188380
2017-02-032002.002010.002001.002010.0028005611760
2017-02-022013.002013.001995.001999.00687013751600
2017-02-012006.002016.002005.002011.0029305885540
2017-01-312030.002042.002008.002013.001145023181600
2017-01-302045.002046.002035.002044.0029005920200
2017-01-272045.002052.002042.002046.001322027084500
2017-01-262030.002039.002025.002039.00523010620000
2017-01-252025.002027.002018.002021.0039107912210
2017-01-241998.002004.001993.002003.00532010636050
2017-01-232020.002020.002001.002001.00952019188700
2017-01-202034.002034.002025.002033.0028605804280
2017-01-192022.002034.002021.002034.001106022434510
2017-01-182000.002012.001993.002001.001547030899880
2017-01-172011.002019.002006.002006.0030706176920
2017-01-162020.002029.002011.002011.001016020535730
2017-01-132025.002035.002024.002029.0041008316430
2017-01-122034.002037.002016.002016.00775015700960
2017-01-112040.002043.002033.002041.00737015022270
2017-01-102036.002042.002030.002040.001110022594950
2017-01-062044.002054.002040.002044.00801016383150
2017-01-052061.002061.002043.002045.002143044030560
2017-01-042037.002060.002035.002053.002480050696800
2016-12-302017.002029.002011.002023.001448029239700
2016-12-292034.002036.002015.002020.00822016645150
2016-12-282043.002044.002036.002044.00899018359910
2016-12-272034.002037.002031.002031.00628012776500
2016-12-262032.002038.002020.002030.002070042029120
2016-12-222040.002042.002030.002032.00738015030930
2016-12-212048.002048.002030.002036.001201024549480
2016-12-202028.002037.002025.002027.00713014478600
2016-12-192040.002043.002030.002030.00961019605260
2016-12-162042.002046.002035.002039.001336027275370
2016-12-152029.002044.002013.002029.003815077399960
2016-12-142011.002015.002006.002009.00896018022650
2016-12-131998.002002.001993.001998.001096021894530
2016-12-122007.002019.002000.002001.002921058607900
2016-12-091968.001979.001968.001975.00925018231230
2016-12-081957.001964.001956.001960.001418027765170
2016-12-071935.001948.001935.001948.00856016626280
2016-12-061931.001938.001923.001933.00697013445300
2016-12-051919.001933.001918.001923.001478028397950
2016-12-021936.001938.001925.001938.001108021435670
2016-12-011940.001950.001940.001940.00727014130880
2016-11-301911.001930.001900.001929.00601011494150
2016-11-291903.001919.001897.001899.00768014629200
2016-11-281928.001929.001901.001917.00832015989490
2016-11-251925.001945.001917.001929.001178022714630
2016-11-241912.001916.001900.001913.001037019819450
2016-11-221879.001894.001876.001887.00864016263990
2016-11-211870.001877.001865.001874.001526028547530
2016-11-181854.001865.001850.001865.002128039546190
2016-11-171835.001840.001830.001835.0047908789780
2016-11-161836.001850.001836.001841.001448026614410

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter