20,090
+65 (+0.32%)
株価：2024/05/13 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 20,050 | 20,090 | 20,040 | 20,090 | +65 | +0.3% | 13,497 |
| 2024/05/10 | 19,970 | 20,025 | 19,965 | 20,025 | +145 | +0.7% | 19,417 |
| 2024/05/09 | 19,885 | 19,890 | 19,855 | 19,880 | +30 | +0.2% | 7,754 |
| 2024/05/08 | 19,815 | 19,870 | 19,815 | 19,850 | +55 | +0.3% | 12,806 |
| 2024/05/07 | 19,785 | 19,805 | 19,685 | 19,795 | +290 | +1.5% | 14,102 |
| 2024/05/02 | 19,500 | 19,550 | 19,430 | 19,505 | -165 | -0.8% | 18,768 |
| 2024/05/01 | 19,585 | 19,685 | 19,560 | 19,670 | -90 | -0.5% | 15,110 |
| 2024/04/30 | 19,650 | 19,780 | 19,625 | 19,760 | +220 | +1.1% | 30,131 |
| 2024/04/26 | 19,500 | 19,570 | 19,425 | 19,540 | +180 | +0.9% | 16,787 |
| 2024/04/25 | 19,335 | 19,395 | 19,300 | 19,360 | -75 | -0.4% | 15,449 |
| 2024/04/24 | 19,445 | 19,470 | 19,415 | 19,435 | +210 | +1.1% | 20,068 |
| 2024/04/23 | 19,230 | 19,235 | 19,180 | 19,225 | +130 | +0.7% | 11,426 |
| 2024/04/22 | 19,010 | 19,095 | 19,000 | 19,095 | +175 | +0.9% | 14,669 |
| 2024/04/19 | 19,110 | 19,135 | 18,660 | 18,920 | -280 | -1.5% | 26,445 |
| 2024/04/18 | 19,110 | 19,200 | 19,090 | 19,200 | +20 | +0.1% | 9,329 |
| 2024/04/17 | 19,220 | 19,230 | 19,130 | 19,180 | -25 | -0.1% | 8,213 |
| 2024/04/16 | 19,300 | 19,345 | 19,150 | 19,205 | -270 | -1.4% | 22,062 |
| 2024/04/15 | 19,390 | 19,480 | 19,365 | 19,475 | -115 | -0.6% | 18,518 |
| 2024/04/12 | 19,580 | 19,600 | 19,545 | 19,590 | +85 | +0.4% | 11,423 |
| 2024/04/11 | 19,385 | 19,505 | 19,375 | 19,505 | -25 | -0.1% | 15,123 |
| 2024/04/10 | 19,535 | 19,540 | 19,510 | 19,530 | ±0 | ±0% | 6,775 |
| 2024/04/09 | 19,500 | 19,540 | 19,480 | 19,530 | +80 | +0.4% | 10,041 |
| 2024/04/08 | 19,470 | 19,485 | 19,395 | 19,450 | +145 | +0.8% | 11,203 |
| 2024/04/05 | 19,295 | 19,310 | 19,215 | 19,305 | -250 | -1.3% | 30,333 |
| 2024/04/04 | 19,525 | 19,555 | 19,505 | 19,555 | +140 | +0.7% | 9,830 |
| 2024/04/03 | 19,425 | 19,445 | 19,365 | 19,415 | -105 | -0.5% | 25,680 |
| 2024/04/02 | 19,600 | 19,600 | 19,455 | 19,520 | -100 | -0.5% | 30,984 |
| 2024/04/01 | 19,575 | 19,620 | 19,565 | 19,620 | +55 | +0.3% | 18,419 |
| 2024/03/29 | 19,560 | 19,570 | 19,505 | 19,565 | +30 | +0.2% | 15,792 |
| 2024/03/28 | 19,505 | 19,550 | 19,490 | 19,535 | +25 | +0.1% | 15,598 |
| 2024/03/27 | 19,435 | 19,525 | 19,435 | 19,510 | +80 | +0.4% | 11,338 |
| 2024/03/26 | 19,420 | 19,445 | 19,400 | 19,430 | ±0 | ±0% | 9,129 |
| 2024/03/25 | 19,440 | 19,465 | 19,400 | 19,430 | -70 | -0.4% | 18,722 |
| 2024/03/22 | 19,525 | 19,575 | 19,450 | 19,500 | +10 | +0.1% | 29,441 |
| 2024/03/21 | 19,455 | 19,495 | 19,375 | 19,490 | +455 | +2.4% | 33,168 |
| 2024/03/19 | 18,900 | 19,050 | 18,890 | 19,035 | +155 | +0.8% | 16,614 |
| 2024/03/18 | 18,800 | 18,895 | 18,800 | 18,880 | +65 | +0.3% | 18,135 |
| 2024/03/15 | 18,850 | 18,870 | 18,800 | 18,815 | -70 | -0.4% | 6,175 |
| 2024/03/14 | 18,870 | 18,885 | 18,830 | 18,885 | +15 | +0.1% | 9,517 |
| 2024/03/13 | 18,840 | 18,875 | 18,765 | 18,870 | +145 | +0.8% | 20,920 |
| 2024/03/12 | 18,555 | 18,730 | 18,525 | 18,725 | +125 | +0.7% | 16,229 |
| 2024/03/11 | 18,620 | 18,620 | 18,535 | 18,600 | -235 | -1.2% | 28,197 |
| 2024/03/08 | 18,805 | 18,850 | 18,760 | 18,835 | +115 | +0.6% | 13,247 |
| 2024/03/07 | 18,845 | 18,845 | 18,680 | 18,720 | -115 | -0.6% | 24,236 |
| 2024/03/06 | 18,795 | 18,840 | 18,755 | 18,835 | -120 | -0.6% | 31,118 |
| 2024/03/05 | 18,980 | 18,980 | 18,930 | 18,955 | -35 | -0.2% | 21,183 |
| 2024/03/04 | 18,965 | 18,995 | 18,935 | 18,990 | +115 | +0.6% | 27,387 |
| 2024/03/01 | 18,740 | 18,880 | 18,740 | 18,875 | +160 | +0.9% | 21,696 |
| 2024/02/29 | 18,760 | 18,760 | 18,665 | 18,715 | -90 | -0.5% | 23,059 |
| 2024/02/28 | 18,790 | 18,810 | 18,780 | 18,805 | +30 | +0.2% | 15,563 |
1～
50
件表示中 / 1061件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ世界」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
