21,760
+150 (+0.69%)
株価:2024/11/22 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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 13,810 | 13,810 | 13,765 | 13,805 | -15 | -0.1% | 4,562 |
2023/01/24 | 13,850 | 13,870 | 13,765 | 13,820 | +120 | +0.9% | 6,185 |
2023/01/23 | 13,710 | 13,740 | 13,665 | 13,700 | +145 | +1.1% | 6,112 |
2023/01/20 | 13,470 | 13,555 | 13,445 | 13,555 | +85 | +0.6% | 3,715 |
2023/01/19 | 13,550 | 13,630 | 13,445 | 13,470 | -320 | -2.3% | 15,468 |
2023/01/18 | 13,690 | 13,875 | 13,630 | 13,790 | +90 | +0.7% | 6,098 |
2023/01/17 | 13,720 | 13,750 | 13,675 | 13,700 | -45 | -0.3% | 3,776 |
2023/01/16 | 13,730 | 13,745 | 13,660 | 13,745 | -5 | ±0% | 5,700 |
2023/01/13 | 13,685 | 13,750 | 13,680 | 13,750 | -35 | -0.3% | 5,727 |
2023/01/12 | 13,850 | 13,860 | 13,750 | 13,785 | ±0 | ±0% | 3,795 |
2023/01/11 | 13,820 | 13,825 | 13,720 | 13,785 | +40 | +0.3% | 7,685 |
2023/01/10 | 13,760 | 13,760 | 13,670 | 13,745 | +95 | +0.7% | 5,285 |
2023/01/06 | 13,550 | 13,650 | 13,550 | 13,650 | +90 | +0.7% | 3,898 |
2023/01/05 | 13,535 | 13,560 | 13,465 | 13,560 | +135 | +1% | 5,467 |
2023/01/04 | 13,410 | 13,445 | 13,340 | 13,425 | -115 | -0.8% | 18,043 |
2022/12/30 | 13,580 | 13,580 | 13,480 | 13,540 | +60 | +0.4% | 6,624 |
2022/12/29 | 13,550 | 13,550 | 13,450 | 13,480 | -195 | -1.4% | 11,711 |
2022/12/28 | 13,625 | 13,700 | 13,595 | 13,675 | +35 | +0.3% | 14,037 |
2022/12/27 | 13,530 | 13,665 | 13,530 | 13,640 | +165 | +1.2% | 9,603 |
2022/12/26 | 13,500 | 13,550 | 13,460 | 13,475 | ±0 | ±0% | 15,856 |
2022/12/23 | 13,430 | 13,510 | 13,400 | 13,475 | -75 | -0.6% | 12,196 |
2022/12/22 | 13,575 | 13,600 | 13,500 | 13,550 | +150 | +1.1% | 13,560 |
2022/12/21 | 13,355 | 13,425 | 13,300 | 13,400 | +110 | +0.8% | 21,311 |
2022/12/20 | 13,755 | 13,815 | 13,250 | 13,290 | -485 | -3.5% | 47,844 |
2022/12/19 | 13,870 | 13,870 | 13,650 | 13,775 | -220 | -1.6% | 22,866 |
2022/12/16 | 14,000 | 14,045 | 13,975 | 13,995 | -105 | -0.7% | 13,689 |
2022/12/15 | 14,180 | 14,185 | 14,010 | 14,100 | -145 | -1% | 15,284 |
2022/12/14 | 14,260 | 14,280 | 14,160 | 14,245 | -75 | -0.5% | 10,583 |
2022/12/13 | 14,320 | 14,330 | 14,250 | 14,320 | +185 | +1.3% | 10,323 |
2022/12/12 | 14,010 | 14,145 | 14,010 | 14,135 | +75 | +0.5% | 33,466 |
2022/12/09 | 14,085 | 14,120 | 14,040 | 14,060 | +25 | +0.2% | 7,643 |
2022/12/08 | 14,000 | 14,045 | 13,970 | 14,035 | -100 | -0.7% | 15,836 |
2022/12/07 | 14,075 | 14,140 | 14,005 | 14,135 | -220 | -1.5% | 15,419 |
2022/12/06 | 14,325 | 14,380 | 14,270 | 14,355 | +30 | +0.2% | 18,423 |
2022/12/05 | 14,275 | 14,330 | 14,225 | 14,325 | +45 | +0.3% | 10,102 |
2022/12/02 | 14,295 | 14,310 | 14,225 | 14,280 | -150 | -1% | 16,173 |
2022/12/01 | 14,565 | 14,570 | 14,400 | 14,430 | +165 | +1.2% | 14,279 |
2022/11/30 | 14,240 | 14,290 | 14,200 | 14,265 | -30 | -0.2% | 10,405 |
2022/11/29 | 14,235 | 14,295 | 14,180 | 14,295 | +40 | +0.3% | 8,753 |
2022/11/28 | 14,455 | 14,480 | 14,245 | 14,255 | -200 | -1.4% | 18,627 |
2022/11/25 | 14,470 | 14,500 | 14,415 | 14,455 | -90 | -0.6% | 10,874 |
2022/11/24 | 14,450 | 15,000 | 14,415 | 14,545 | +180 | +1.3% | 22,659 |
2022/11/22 | 14,400 | 14,405 | 14,355 | 14,365 | +95 | +0.7% | 3,711 |
2022/11/21 | 14,295 | 14,295 | 14,230 | 14,270 | +60 | +0.4% | 3,002 |
2022/11/18 | 14,300 | 14,300 | 14,210 | 14,210 | -10 | -0.1% | 3,145 |
2022/11/17 | 14,255 | 14,260 | 14,200 | 14,220 | -145 | -1% | 4,845 |
2022/11/16 | 14,360 | 14,375 | 14,260 | 14,365 | -35 | -0.2% | 5,726 |
2022/11/15 | 14,340 | 14,400 | 14,305 | 14,400 | +60 | +0.4% | 2,710 |
2022/11/14 | 14,380 | 14,380 | 14,240 | 14,340 | -60 | -0.4% | 6,682 |
2022/11/11 | 14,480 | 14,485 | 14,380 | 14,400 | +210 | +1.5% | 7,913 |
451~
500
件表示中 / 1194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