21,610
-140 (-0.64%)
株価：2024/11/21 15:30
15分ディレイ
ＭＡＸＩＳ全世界株式（オール・カントリー）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 21,755 | 21,770 | 21,610 | 21,610 | -140 | -0.6% | 7,555 |
| 2024/11/20 | 21,650 | 21,795 | 21,650 | 21,750 | +105 | +0.5% | 9,986 |
| 2024/11/19 | 21,585 | 21,645 | 21,505 | 21,645 | +85 | +0.4% | 7,275 |
| 2024/11/18 | 21,530 | 21,625 | 20,525 | 21,560 | -260 | -1.2% | 20,084 |
| 2024/11/15 | 21,900 | 21,900 | 21,820 | 21,820 | -75 | -0.3% | 13,780 |
| 2024/11/14 | 21,845 | 21,950 | 21,825 | 21,895 | +110 | +0.5% | 10,299 |
| 2024/11/13 | 21,760 | 21,795 | 21,730 | 21,785 | +20 | +0.1% | 10,212 |
| 2024/11/12 | 21,795 | 21,840 | 21,720 | 21,765 | -30 | -0.1% | 13,374 |
| 2024/11/11 | 21,805 | 21,805 | 21,725 | 21,795 | +70 | +0.3% | 18,022 |
| 2024/11/08 | 21,770 | 21,815 | 21,645 | 21,725 | -15 | -0.1% | 12,753 |
| 2024/11/07 | 21,755 | 21,800 | 21,655 | 21,740 | +240 | +1.1% | 27,466 |
| 2024/11/06 | 21,095 | 21,540 | 21,085 | 21,500 | +440 | +2.1% | 18,936 |
| 2024/11/05 | 20,930 | 21,060 | 20,885 | 21,060 | +110 | +0.5% | 12,944 |
| 2024/11/01 | 20,825 | 20,980 | 20,770 | 20,950 | -200 | -0.9% | 9,268 |
| 2024/10/31 | 21,280 | 21,315 | 21,150 | 21,150 | -180 | -0.8% | 6,065 |
| 2024/10/30 | 21,400 | 21,445 | 21,330 | 21,330 | +25 | +0.1% | 8,767 |
| 2024/10/29 | 21,390 | 21,415 | 21,305 | 21,305 | -110 | -0.5% | 11,117 |
| 2024/10/28 | 21,270 | 21,445 | 21,260 | 21,415 | +315 | +1.5% | 13,840 |
| 2024/10/25 | 21,140 | 21,155 | 21,030 | 21,100 | -70 | -0.3% | 9,829 |
| 2024/10/24 | 21,165 | 21,245 | 21,140 | 21,170 | -105 | -0.5% | 7,362 |
| 2024/10/23 | 21,155 | 21,275 | 21,130 | 21,275 | +155 | +0.7% | 14,662 |
| 2024/10/22 | 21,090 | 21,150 | 21,055 | 21,120 | +90 | +0.4% | 11,462 |
| 2024/10/21 | 21,080 | 21,105 | 21,005 | 21,030 | +5 | ±0% | 10,433 |
| 2024/10/18 | 21,040 | 21,095 | 20,975 | 21,025 | +65 | +0.3% | 6,294 |
| 2024/10/17 | 20,950 | 20,990 | 20,900 | 20,960 | +40 | +0.2% | 8,103 |
| 2024/10/16 | 20,845 | 20,920 | 20,600 | 20,920 | -145 | -0.7% | 9,952 |
| 2024/10/15 | 21,125 | 21,170 | 21,055 | 21,065 | +265 | +1.3% | 26,388 |
| 2024/10/11 | 20,800 | 20,830 | 20,750 | 20,800 | -45 | -0.2% | 5,625 |
| 2024/10/10 | 20,825 | 20,875 | 20,785 | 20,845 | +225 | +1.1% | 15,790 |
| 2024/10/09 | 20,610 | 20,650 | 20,550 | 20,620 | +130 | +0.6% | 17,075 |
| 2024/10/08 | 20,535 | 20,610 | 20,425 | 20,490 | -195 | -0.9% | 9,151 |
| 2024/10/07 | 20,800 | 20,800 | 20,675 | 20,685 | +405 | +2% | 34,828 |
| 2024/10/04 | 20,315 | 20,335 | 20,240 | 20,280 | -10 | ±0% | 9,610 |
| 2024/10/03 | 20,410 | 20,470 | 20,260 | 20,290 | +260 | +1.3% | 22,787 |
| 2024/10/02 | 20,000 | 20,140 | 19,885 | 20,030 | -190 | -0.9% | 9,299 |
| 2024/10/01 | 20,245 | 20,245 | 20,010 | 20,220 | +305 | +1.5% | 9,408 |
| 2024/09/30 | 20,070 | 20,085 | 19,890 | 19,915 | -625 | -3% | 22,297 |
| 2024/09/27 | 20,315 | 20,540 | 20,310 | 20,540 | +300 | +1.5% | 15,678 |
| 2024/09/26 | 20,115 | 20,240 | 20,100 | 20,240 | +320 | +1.6% | 19,340 |
| 2024/09/25 | 19,965 | 19,980 | 19,895 | 19,920 | -70 | -0.4% | 9,173 |
| 2024/09/24 | 19,860 | 20,000 | 19,810 | 19,990 | +305 | +1.5% | 11,477 |
| 2024/09/20 | 19,820 | 19,825 | 19,670 | 19,685 | +50 | +0.3% | 10,728 |
| 2024/09/19 | 19,500 | 19,690 | 19,500 | 19,635 | +345 | +1.8% | 9,191 |
| 2024/09/18 | 19,350 | 19,385 | 19,255 | 19,290 | +120 | +0.6% | 5,845 |
| 2024/09/17 | 19,205 | 19,220 | 19,120 | 19,170 | +40 | +0.2% | 4,906 |
| 2024/09/13 | 19,250 | 19,250 | 19,105 | 19,130 | -130 | -0.7% | 7,862 |
| 2024/09/12 | 19,175 | 19,260 | 19,115 | 19,260 | +485 | +2.6% | 6,527 |
| 2024/09/11 | 18,940 | 18,940 | 18,650 | 18,775 | -220 | -1.2% | 10,272 |
| 2024/09/10 | 19,040 | 19,080 | 18,975 | 18,995 | +125 | +0.7% | 7,106 |
| 2024/09/09 | 18,705 | 18,940 | 18,700 | 18,870 | -215 | -1.1% | 17,547 |
1～
50
件表示中 / 1193件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
