[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 
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
2016-04-141826.001834.001820.001828.00596010882350
2016-04-131792.001805.001792.001805.00913016406400
2016-04-121770.001775.001770.001775.0028505046900
2016-04-111778.001778.001766.001773.00608010775250
2016-04-081770.001780.001770.001772.001594028237060
2016-04-071802.001819.001798.001801.00567010245200
2016-04-061799.001819.001798.001805.00816014716060
2016-04-051835.001835.001821.001824.00713013050450
2016-04-041844.001850.001840.001843.0037106840430
2016-04-011855.001855.001840.001840.00691012799030
2016-03-311853.001860.001852.001852.0048609024970
2016-03-301850.001850.001842.001848.0035306525890
2016-03-291848.001850.001840.001850.0052109621220
2016-03-281842.001849.001841.001849.0022804208090
2016-03-251834.001839.001830.001839.0052609647050
2016-03-241836.001839.001830.001832.0027305007570
2016-03-231844.001846.001842.001845.0010501935590
2016-03-221845.001848.001839.001845.00781014401350
2016-03-181834.001840.001822.001839.00785014382960
2016-03-171840.001845.001834.001834.0020203713430
2016-03-161835.001840.001833.001835.00610011194450
2016-03-151850.001855.001836.001836.001038019180890
2016-03-141844.001845.001838.001845.001623029915520
2016-03-111800.001812.001800.001810.0041407473560
2016-03-101803.001811.001799.001810.001170021112410
2016-03-091800.001800.001790.001799.0040707319420
2016-03-081821.001821.001805.001809.00722013089490
2016-03-071820.001820.001816.001819.0041407531360
2016-03-041810.001815.001802.001813.0039607169570
2016-03-031795.001810.001791.001810.00836015039030
2016-03-021796.001800.001786.001799.002127038189800
2016-03-011743.001747.001733.001744.0054009402510
2016-02-291759.001769.001758.001761.0041007224720
2016-02-261750.001759.001750.001751.0035506215670
2016-02-251723.001735.001723.001728.0033805832190
2016-02-241722.001726.001712.001716.00682011715480
2016-02-231757.001759.001740.001745.0035306171880
2016-02-221730.001757.001730.001753.0057509972480
2016-02-191750.001750.001732.001743.0034906082190
2016-02-181770.001778.001758.001766.0034506103450
2016-02-171736.001740.001720.001729.00833014434860
2016-02-161729.001753.001729.001740.00869015134240
2016-02-151702.001733.001700.001729.002081035497610
2016-02-121651.001670.001644.001660.002433040209280
2016-02-101715.001726.001690.001697.001420024217120
2016-02-091749.001753.001698.001712.004304074254960
2016-02-081780.001799.001780.001796.001314023440600
2016-02-051807.001823.001800.001808.001424025719290
2016-02-041821.001828.001816.001821.00556010125470
2016-02-031833.001834.001819.001828.001089019883890
2016-02-021880.001884.001868.001872.00905016986260
2016-02-011890.001890.001873.001885.001725032518310
2016-01-291812.001860.001811.001854.001328024336800
2016-01-281807.001819.001803.001812.00753013646350
2016-01-271820.001820.001800.001807.0053809755530
2016-01-261800.001802.001786.001793.001300023365210
2016-01-251832.001843.001828.001835.00818015014030
2016-01-221771.001800.001771.001789.001313023382140
2016-01-211763.001784.001749.001749.001664029341460
2016-01-201795.001799.001760.001760.001882033556240
2016-01-191796.001814.001795.001813.00854015381270
2016-01-181798.001816.001790.001811.002041036730860
2016-01-151858.001859.001827.001835.001934035592240
2016-01-141850.001850.001830.001841.004009073785120
2016-01-131865.001884.001864.001880.001165021828450
2016-01-121890.001890.001859.001866.002160040550160
2016-01-081880.001905.001875.001898.001525028770850
2016-01-071930.001949.001887.001901.004166079641140
2016-01-061970.001972.001950.001958.001841036099940
2016-01-051970.001980.001965.001971.001399027587590
2016-01-042012.002020.001988.001992.002304046083660
2015-12-302034.002034.002015.002022.00787015927800
2015-12-292004.002011.002002.002010.00507010176960
2015-12-282000.002008.002000.002004.00756015125260
2015-12-252019.002020.002007.002007.001578031773360
2015-12-242027.002027.002014.002024.001544031245590
2015-12-221998.002003.001995.001995.001389027748810
2015-12-211996.002009.001991.002004.002368047256440
2015-12-182047.002047.002020.002027.001455029620370
2015-12-172060.002064.002053.002056.00937019299780
2015-12-162041.002044.002031.002044.0044609086990
2015-12-152020.002021.002011.002015.00605012204980
2015-12-142030.002035.002010.002019.001480029919890
2015-12-112063.002064.002050.002050.00526010819080
2015-12-102059.002060.002056.002057.00568011691190
2015-12-092073.002073.002061.002061.001545031963710
2015-12-082080.002080.002072.002078.00535011110970
2015-12-072085.002089.002081.002085.00590012291700
2015-12-042073.002077.002069.002075.001339027747030
2015-12-032099.002106.002098.002101.00523010986340
2015-12-022100.002101.002098.002101.00541011359110
2015-12-012096.002098.002093.002098.0022804777090
2015-11-302097.002099.002091.002093.0038908150130

   ※ 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