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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,065 | 3,100 | 3,048 | 3,065 | +10 | +0.3% | 309,785 |
| 2026/06/04 | 3,010 | 3,080 | 3,007 | 3,055 | +13 | +0.4% | 649,970 |
| 2026/06/03 | 3,034 | 3,057 | 3,011 | 3,042 | +36 | +1.2% | 537,940 |
| 2026/06/02 | 3,009 | 3,010 | 2,986.5 | 3,006 | +6.5 | +0.2% | 362,060 |
| 2026/06/01 | 2,982 | 3,000 | 2,982 | 2,999.5 | +20 | +0.7% | 345,790 |
| 2026/05/29 | 2,974 | 2,993.5 | 2,965.5 | 2,979.5 | +25.5 | +0.9% | 272,230 |
| 2026/05/28 | 2,955.5 | 2,965 | 2,935 | 2,954 | +1 | ±0% | 272,920 |
| 2026/05/27 | 2,977 | 2,978 | 2,953 | 2,953 | -24 | -0.8% | 437,140 |
| 2026/05/26 | 2,995 | 2,995 | 2,961.5 | 2,977 | -6 | -0.2% | 334,640 |
| 2026/05/25 | 2,950 | 3,029 | 2,936.5 | 2,983 | +59 | +2% | 579,960 |
| 2026/05/22 | 2,914.5 | 2,930 | 2,911 | 2,924 | +31.5 | +1.1% | 263,760 |
| 2026/05/21 | 2,890 | 2,903 | 2,872.5 | 2,892.5 | +34 | +1.2% | 211,550 |
| 2026/05/20 | 2,874 | 2,877.5 | 2,852.5 | 2,858.5 | -23 | -0.8% | 256,500 |
| 2026/05/19 | 2,890 | 2,890 | 2,870 | 2,881.5 | +20.5 | +0.7% | 230,480 |
| 2026/05/18 | 2,874 | 2,875 | 2,860 | 2,861 | -31 | -1.1% | 318,950 |
| 2026/05/15 | 2,910.5 | 2,917 | 2,883.5 | 2,892 | -6 | -0.2% | 294,740 |
| 2026/05/14 | 2,900 | 2,908 | 2,888 | 2,898 | +19.5 | +0.7% | 246,360 |
| 2026/05/13 | 2,869 | 2,880 | 2,861 | 2,878.5 | +9.5 | +0.3% | 203,780 |
| 2026/05/12 | 2,874 | 2,878 | 2,861 | 2,869 | +4.5 | +0.2% | 232,380 |
| 2026/05/11 | 2,872 | 2,875.5 | 2,848.5 | 2,864.5 | ±0 | ±0% | 391,200 |
| 2026/05/08 | 2,860 | 2,866.5 | 2,836.5 | 2,864.5 | -10 | -0.3% | 382,470 |
| 2026/05/07 | 2,855 | 2,874.5 | 2,837 | 2,874.5 | +69.5 | +2.5% | 330,740 |
| 2026/05/01 | 2,800 | 2,816.5 | 2,798 | 2,805 | -5 | -0.2% | 349,330 |
| 2026/04/30 | 2,815 | 2,824.5 | 2,803 | 2,810 | -10 | -0.4% | 252,030 |
| 2026/04/28 | 2,828 | 2,830 | 2,814 | 2,820 | -2.5 | -0.1% | 249,820 |
| 2026/04/27 | 2,818 | 2,824.5 | 2,812 | 2,822.5 | +10.5 | +0.4% | 336,090 |
| 2026/04/24 | 2,810 | 2,812 | 2,801.5 | 2,812 | +2.5 | +0.1% | 145,720 |
| 2026/04/23 | 2,820 | 2,822.5 | 2,786 | 2,809.5 | +1.5 | +0.1% | 275,580 |
| 2026/04/22 | 2,805 | 2,811 | 2,799 | 2,808 | -14 | -0.5% | 194,660 |
| 2026/04/21 | 2,812.5 | 2,822 | 2,800 | 2,822 | +20.5 | +0.7% | 389,960 |
| 2026/04/20 | 2,798 | 2,808 | 2,789.5 | 2,801.5 | +15.5 | +0.6% | 456,610 |
| 2026/04/17 | 2,785 | 2,790 | 2,781.5 | 2,786 | +3 | +0.1% | 151,080 |
| 2026/04/16 | 2,783.5 | 2,784 | 2,775.5 | 2,783 | +18.5 | +0.7% | 222,180 |
| 2026/04/15 | 2,754 | 2,766.5 | 2,754 | 2,764.5 | +30.5 | +1.1% | 353,270 |
| 2026/04/14 | 2,728 | 2,748 | 2,727.5 | 2,734 | +33.5 | +1.2% | 186,930 |
| 2026/04/13 | 2,689.5 | 2,707 | 2,678.5 | 2,700.5 | -5.5 | -0.2% | 188,440 |
| 2026/04/10 | 2,702 | 2,706 | 2,692 | 2,706 | +22.5 | +0.8% | 180,060 |
| 2026/04/09 | 2,685 | 2,693.5 | 2,680 | 2,683.5 | -1.5 | -0.1% | 268,780 |
| 2026/04/08 | 2,673.5 | 2,685 | 2,665.5 | 2,685 | +68.5 | +2.6% | 328,140 |
| 2026/04/07 | 2,630 | 2,630 | 2,614 | 2,616.5 | +0.5 | ±0% | 113,760 |
| 2026/04/06 | 2,601 | 2,621 | 2,601 | 2,616 | +15 | +0.6% | 148,290 |
| 2026/04/03 | 2,609.5 | 2,620 | 2,580 | 2,601 | +26.5 | +1% | 111,710 |
| 2026/04/02 | 2,624 | 2,624 | 2,558.5 | 2,574.5 | -32.5 | -1.2% | 312,570 |
| 2026/04/01 | 2,600 | 2,607 | 2,576 | 2,607 | +76.5 | +3% | 214,280 |
| 2026/03/31 | 2,528 | 2,550 | 2,510.5 | 2,530.5 | -29 | -1.1% | 259,490 |
| 2026/03/30 | 2,538 | 2,559.5 | 2,517.5 | 2,559.5 | -28.5 | -1.1% | 362,100 |
| 2026/03/27 | 2,577.5 | 2,588 | 2,560 | 2,588 | -12 | -0.5% | 342,450 |
| 2026/03/26 | 2,609 | 2,609 | 2,594 | 2,600 | -5 | -0.2% | 170,390 |
| 2026/03/25 | 2,598 | 2,611 | 2,595 | 2,605 | +35 | +1.4% | 382,360 |
| 2026/03/24 | 2,587 | 2,587 | 2,553 | 2,570 | +23 | +0.9% | 199,210 |
1～
50
件表示中 / 1565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
