[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 
2017-04-212026.002031.002026.002028.0012002432550
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
2016-11-151811.001819.001808.001808.00624011311050
2016-11-141800.001815.001800.001811.00983017763490
2016-11-111801.001805.001792.001793.00727013094950
2016-11-101794.001798.001774.001795.002541045455330
2016-11-091776.001790.001643.001650.005222088444120
2016-11-081762.001765.001755.001755.0036606444670
2016-11-071740.001760.001739.001755.00900015703650
2016-11-041720.001728.001715.001728.001215020905090
2016-11-021747.001770.001739.001746.001423024850330
2016-11-011770.001775.001765.001774.0030205346610
2016-10-311762.001772.001762.001772.00753013281780
2016-10-281769.001772.001766.001768.0027604883000
2016-10-271763.001772.001760.001760.0040407125820
2016-10-261765.001778.001762.001763.0048508570620
2016-10-251769.001777.001769.001777.0034306077410
2016-10-241760.001768.001760.001760.0035506253960
2016-10-211762.001769.001759.001759.0022704000460
2016-10-201754.001761.001754.001758.0018403234500
2016-10-191756.001760.001756.001757.0052009143570
2016-10-181746.001754.001746.001747.0012102113500
2016-10-171750.001757.001740.001754.0053109288010
2016-10-141745.001754.001744.001754.0020203528280
2016-10-131760.001765.001740.001740.00686012036350
2016-10-121757.001762.001755.001757.0035506238630
2016-10-111779.001779.001772.001775.0046808313050
2016-10-071777.001778.001773.001777.0024404328950
2016-10-061776.001778.001772.001772.0035206248260
2016-10-051759.001768.001752.001757.00586010314000
2016-10-041749.001759.001748.001754.0039806971630
2016-10-031748.001749.001745.001746.0031305469930
2016-09-301736.001738.001729.001729.00705012227690
2016-09-291742.001754.001742.001753.00647011306270
2016-09-281725.001733.001721.001722.0049208484940
2016-09-271722.001739.001706.001735.001464025206170
2016-09-261745.001752.001741.001749.0029205095140
2016-09-231755.001760.001753.001754.0052509216210
2016-09-211732.001745.001725.001745.0057109906120
2016-09-201738.001742.001737.001742.00786013663940
2016-09-161736.001754.001736.001740.0035406169690
2016-09-151739.001742.001725.001732.00977016930980
2016-09-141740.001751.001740.001751.0024104208860
2016-09-131758.001758.001739.001748.00848014858540
2016-09-121742.001745.001731.001738.001319022943040
2016-09-091780.001781.001778.001778.0010401851330
2016-09-081778.001779.001770.001778.00783013907560
2016-09-071775.001785.001770.001775.00649011525510
2016-09-061796.001803.001796.001801.0013602445940
2016-09-051803.001804.001794.001796.00789014214790
2016-09-021777.001779.001777.001779.0016402916140
2016-09-011775.001777.001774.001776.0019103390140
2016-08-311766.001775.001766.001772.0030505396170
2016-08-301757.001760.001755.001758.0039706978270
2016-08-291755.001757.001752.001757.0040507107120
2016-08-261747.001747.001743.001746.0020603597260
2016-08-251748.001751.001748.001750.0021803811730
2016-08-241755.001757.001752.001752.0016602912460
2016-08-231750.001755.001748.001752.00628010991630
2016-08-221753.001755.001748.001752.0045207919100
2016-08-191746.001750.001745.001747.0024304245700
2016-08-181757.001758.001730.001745.001589027798070
2016-08-171738.001746.001738.001744.0023204035050
2016-08-161757.001757.001741.001744.0046208084440
2016-08-151751.001759.001750.001757.0029705203810
2016-08-121759.001778.001758.001758.00610010761520
2016-08-101753.001754.001745.001745.00598010470720
2016-08-091752.001819.001752.001757.00926016422230
2016-08-081748.001750.001745.001749.0034806080750
2016-08-051725.001734.001725.001731.0015602694570
2016-08-041725.001728.001719.001723.0029505085110
2016-08-031716.001730.001716.001721.0055409519090
2016-08-021755.001757.001742.001751.00729012756780
2016-08-011764.001766.001755.001765.0054309559970
2016-07-291785.001785.001753.001770.00678012012230
2016-07-281783.001789.001780.001780.0029505261820
2016-07-271780.001807.001780.001786.0049708912230
2016-07-261796.001796.001771.001776.0055309877100
2016-07-251800.001811.001800.001800.0033005951590
2016-07-221794.001796.001785.001789.001234022118670
2016-07-211815.001821.001813.001813.00932016932230
2016-07-201791.001792.001786.001792.0044808019340
2016-07-191800.001802.001788.001797.00702012606880
2016-07-151775.001802.001773.001790.001196021387170
2016-07-141752.001779.001752.001779.001382024275520
2016-07-131761.001761.001752.001752.001354023828540
2016-07-121713.001730.001707.001716.001466025171800
2016-07-111678.001697.001673.001687.00616010353020
2016-07-081658.001660.001648.001653.00670011088310
2016-07-071661.001666.001654.001660.0042006978580
2016-07-061661.001663.001643.001657.001386022932160
2016-07-051707.001707.001689.001689.00972016497520
2016-07-041708.001716.001702.001710.00953016269020
2016-07-011704.001720.001699.001701.001156019708240
2016-06-301683.001692.001683.001686.001061017905740
2016-06-291645.001662.001640.001651.00959015825950
2016-06-281608.001630.001601.001628.001438023171200
2016-06-271636.001657.001619.001620.003684060101100
2016-06-241782.001782.001635.001672.004466076151300
2016-06-231755.001756.001751.001756.00632011090300
2016-06-221750.001755.001748.001753.0038706774180
2016-06-211742.001747.001730.001747.00839014600700
2016-06-201737.001753.001737.001746.00924016109060
2016-06-171715.001730.001715.001728.00845014540030
2016-06-161739.001740.001704.001713.001400024125840
2016-06-151737.001740.001732.001740.001078018735020
2016-06-141749.001750.001745.001749.0042807483680
2016-06-131780.001805.001755.001757.002190038766640
2016-06-101805.001806.001801.001803.0015902868010
2016-06-091809.001810.001804.001808.0038006863640
2016-06-081811.001812.001807.001809.0019203475310
2016-06-071805.001815.001801.001809.0050109050490
2016-06-061792.001800.001790.001796.002579046262640
2016-06-031842.001844.001835.001839.00983018075820
2016-06-021849.001849.001832.001839.0050509304410
2016-06-011866.001866.001848.001848.001084020167650
2016-05-311868.001876.001867.001875.0043808199510
2016-05-301864.001869.001864.001867.00741013818890
2016-05-271836.001849.001836.001844.00619011412340
2016-05-261842.001842.001832.001833.00669012315820
2016-05-251834.001837.001830.001831.00838015365440
2016-05-241803.001805.001798.001799.0037506757010
2016-05-231810.001817.001807.001816.0053509685080
2016-05-201803.001810.001795.001802.0050609124390
2016-05-191806.001810.001800.001804.0035506403050
2016-05-181797.001800.001785.001800.00645011586310
2016-05-171802.001805.001797.001805.0043907917030
2016-05-161785.001795.001783.001785.00677012101110
2016-05-131806.001810.001790.001799.00826014857070
2016-05-121800.001809.001796.001809.0048508732570
2016-05-111817.001823.001811.001811.00573010407460
2016-05-101785.001809.001785.001807.0042707647780
2016-05-091780.001782.001775.001780.00590010497440
2016-05-061770.001783.001755.001774.002040036086110
2016-05-021784.001794.001778.001792.001759031399060
2016-04-281877.001887.001835.001841.002003037226340
2016-04-271875.001875.001861.001869.0029405497560
2016-04-261874.001874.001869.001870.0024204527850
2016-04-251875.001876.001870.001871.001642030768870
2016-04-221848.001859.001829.001859.0034406352660
2016-04-211857.001865.001855.001858.00769014294300
2016-04-201844.001850.001840.001840.0041107581710
2016-04-191831.001835.001830.001831.0049909138020
2016-04-181802.001802.001775.001795.001137020422470
2016-04-151830.001840.001830.001831.00824015118730

   ※ 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。 

s7db.com Twitter Blog