23,655
+90 (+0.38%)
株価：2025/09/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 23,670 | 23,685 | 23,620 | 23,655 | +90 | +0.4% | 22,459 |
| 2025/09/12 | 23,550 | 23,800 | 23,400 | 23,565 | +115 | +0.5% | 15,280 |
| 2025/09/11 | 23,380 | 23,450 | 23,360 | 23,450 | +100 | +0.4% | 8,186 |
| 2025/09/10 | 23,340 | 23,350 | 23,285 | 23,350 | +150 | +0.6% | 10,380 |
| 2025/09/09 | 23,280 | 23,310 | 23,185 | 23,200 | -140 | -0.6% | 18,757 |
| 2025/09/08 | 23,335 | 23,360 | 23,275 | 23,340 | +55 | +0.2% | 19,246 |
| 2025/09/05 | 23,275 | 23,300 | 23,230 | 23,285 | +220 | +1% | 13,688 |
| 2025/09/04 | 23,010 | 23,100 | 23,010 | 23,065 | -5 | ±0% | 7,144 |
| 2025/09/03 | 23,085 | 23,095 | 22,975 | 23,070 | -15 | -0.1% | 10,206 |
| 2025/09/02 | 22,980 | 23,085 | 22,980 | 23,085 | +90 | +0.4% | 9,176 |
| 2025/09/01 | 23,040 | 23,085 | 22,975 | 22,995 | -85 | -0.4% | 10,307 |
| 2025/08/29 | 23,040 | 23,085 | 23,025 | 23,080 | +45 | +0.2% | 4,512 |
| 2025/08/28 | 23,025 | 23,070 | 23,000 | 23,035 | -70 | -0.3% | 13,382 |
| 2025/08/27 | 23,060 | 23,125 | 23,040 | 23,105 | +70 | +0.3% | 11,738 |
| 2025/08/26 | 23,110 | 23,110 | 22,865 | 23,035 | -80 | -0.3% | 11,618 |
| 2025/08/25 | 23,120 | 23,140 | 23,055 | 23,115 | +160 | +0.7% | 16,231 |
| 2025/08/22 | 22,940 | 22,985 | 22,900 | 22,955 | +60 | +0.3% | 7,720 |
| 2025/08/21 | 22,835 | 22,895 | 22,830 | 22,895 | +80 | +0.4% | 5,714 |
| 2025/08/20 | 22,990 | 22,990 | 22,800 | 22,815 | -200 | -0.9% | 14,236 |
| 2025/08/19 | 23,120 | 23,150 | 23,010 | 23,015 | -70 | -0.3% | 9,154 |
| 2025/08/18 | 23,085 | 23,100 | 23,040 | 23,085 | +15 | +0.1% | 17,487 |
| 2025/08/15 | 23,085 | 23,090 | 23,000 | 23,070 | +190 | +0.8% | 8,154 |
| 2025/08/14 | 23,060 | 23,060 | 22,870 | 22,880 | -145 | -0.6% | 12,061 |
| 2025/08/13 | 23,030 | 23,085 | 23,000 | 23,025 | +130 | +0.6% | 14,369 |
| 2025/08/12 | 22,835 | 22,945 | 22,825 | 22,895 | +205 | +0.9% | 19,324 |
| 2025/08/08 | 22,630 | 22,725 | 22,620 | 22,690 | +50 | +0.2% | 10,956 |
| 2025/08/07 | 22,635 | 22,720 | 22,625 | 22,640 | +60 | +0.3% | 7,062 |
| 2025/08/06 | 22,415 | 22,580 | 22,415 | 22,580 | +55 | +0.2% | 8,268 |
| 2025/08/05 | 22,430 | 22,525 | 22,400 | 22,525 | +185 | +0.8% | 11,847 |
| 2025/08/04 | 22,185 | 22,370 | 22,185 | 22,340 | -570 | -2.5% | 27,361 |
| 2025/08/01 | 22,985 | 22,990 | 22,860 | 22,910 | -35 | -0.2% | 10,762 |
| 2025/07/31 | 22,910 | 22,990 | 22,910 | 22,945 | +160 | +0.7% | 9,335 |
| 2025/07/30 | 22,820 | 22,820 | 22,765 | 22,785 | -45 | -0.2% | 8,130 |
| 2025/07/29 | 22,870 | 22,950 | 22,805 | 22,830 | -155 | -0.7% | 14,224 |
| 2025/07/28 | 22,960 | 22,985 | 22,845 | 22,985 | +275 | +1.2% | 26,800 |
| 2025/07/25 | 22,700 | 22,795 | 22,660 | 22,710 | +50 | +0.2% | 14,947 |
| 2025/07/24 | 22,650 | 22,700 | 22,600 | 22,660 | +100 | +0.4% | 14,522 |
| 2025/07/23 | 22,480 | 22,600 | 22,370 | 22,560 | +25 | +0.1% | 17,396 |
| 2025/07/22 | 22,485 | 22,545 | 22,450 | 22,535 | -105 | -0.5% | 16,511 |
| 2025/07/18 | 22,530 | 22,685 | 22,515 | 22,640 | +150 | +0.7% | 17,639 |
| 2025/07/17 | 22,365 | 22,490 | 22,360 | 22,490 | +130 | +0.6% | 6,494 |
| 2025/07/16 | 22,420 | 22,465 | 22,355 | 22,360 | -60 | -0.3% | 15,512 |
| 2025/07/15 | 22,310 | 22,425 | 22,295 | 22,420 | +260 | +1.2% | 14,973 |
| 2025/07/14 | 22,175 | 22,195 | 22,100 | 22,160 | -70 | -0.3% | 13,685 |
| 2025/07/11 | 22,200 | 22,285 | 22,070 | 22,230 | +100 | +0.5% | 9,689 |
| 2025/07/10 | 22,150 | 22,150 | 22,050 | 22,130 | +20 | +0.1% | 5,317 |
| 2025/07/09 | 22,105 | 22,140 | 22,060 | 22,110 | +90 | +0.4% | 11,501 |
| 2025/07/08 | 21,920 | 22,040 | 21,905 | 22,020 | +135 | +0.6% | 21,021 |
| 2025/07/07 | 21,800 | 21,890 | 21,575 | 21,885 | +100 | +0.5% | 28,675 |
| 2025/07/04 | 21,910 | 21,920 | 21,785 | 21,785 | +50 | +0.2% | 8,500 |
1～
50
件表示中 / 1392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
