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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 13,400 | 13,490 | 13,285 | 13,325 | -110 | -0.8% | 9,149 |
| 2022/06/14 | 13,250 | 13,490 | 13,220 | 13,435 | -115 | -0.8% | 19,029 |
| 2022/06/13 | 13,630 | 13,685 | 13,500 | 13,550 | -475 | -3.4% | 17,111 |
| 2022/06/10 | 14,020 | 14,065 | 13,990 | 14,025 | -230 | -1.6% | 9,733 |
| 2022/06/09 | 14,400 | 14,400 | 14,255 | 14,255 | -70 | -0.5% | 10,052 |
| 2022/06/08 | 14,220 | 14,365 | 14,210 | 14,325 | +275 | +2% | 9,796 |
| 2022/06/07 | 14,145 | 14,145 | 14,050 | 14,050 | -40 | -0.3% | 5,125 |
| 2022/06/06 | 14,000 | 14,110 | 14,000 | 14,090 | -20 | -0.1% | 6,899 |
| 2022/06/03 | 14,150 | 14,150 | 14,085 | 14,110 | +185 | +1.3% | 6,480 |
| 2022/06/02 | 13,900 | 13,935 | 13,855 | 13,925 | -15 | -0.1% | 4,451 |
| 2022/06/01 | 13,940 | 13,980 | 13,915 | 13,940 | +55 | +0.4% | 6,593 |
| 2022/05/31 | 13,885 | 13,970 | 13,870 | 13,885 | +35 | +0.3% | 12,544 |
| 2022/05/30 | 13,755 | 13,850 | 13,705 | 13,850 | +355 | +2.6% | 10,532 |
| 2022/05/27 | 13,540 | 13,540 | 13,425 | 13,495 | +245 | +1.8% | 8,617 |
| 2022/05/26 | 13,285 | 13,360 | 13,245 | 13,250 | +5 | ±0% | 4,539 |
| 2022/05/25 | 13,245 | 13,260 | 13,195 | 13,245 | +45 | +0.3% | 4,643 |
| 2022/05/24 | 13,495 | 13,495 | 13,200 | 13,200 | -215 | -1.6% | 11,766 |
| 2022/05/23 | 13,430 | 13,480 | 13,345 | 13,415 | +15 | +0.1% | 9,128 |
| 2022/05/20 | 13,350 | 13,405 | 13,280 | 13,400 | +10 | +0.1% | 10,229 |
| 2022/05/19 | 13,235 | 13,455 | 13,220 | 13,390 | -445 | -3.2% | 18,141 |
| 2022/05/18 | 13,890 | 13,890 | 13,750 | 13,835 | +155 | +1.1% | 6,708 |
| 2022/05/17 | 13,555 | 13,685 | 13,525 | 13,680 | +135 | +1% | 4,559 |
| 2022/05/16 | 13,680 | 13,700 | 13,475 | 13,545 | +140 | +1% | 9,939 |
| 2022/05/13 | 13,250 | 13,435 | 13,245 | 13,405 | +175 | +1.3% | 12,003 |
| 2022/05/12 | 13,440 | 13,515 | 13,225 | 13,230 | -360 | -2.6% | 20,195 |
| 2022/05/11 | 13,535 | 13,625 | 13,500 | 13,590 | +10 | +0.1% | 8,892 |
| 2022/05/10 | 13,670 | 13,785 | 13,540 | 13,580 | -305 | -2.2% | 18,696 |
| 2022/05/09 | 13,905 | 13,955 | 13,825 | 13,885 | -210 | -1.5% | 10,911 |
| 2022/05/06 | 14,140 | 14,140 | 14,025 | 14,095 | -45 | -0.3% | 9,646 |
| 2022/05/02 | 14,085 | 14,175 | 14,040 | 14,140 | -120 | -0.8% | 8,548 |
| 2022/04/28 | 14,090 | 14,300 | 14,035 | 14,260 | +270 | +1.9% | 6,256 |
| 2022/04/27 | 13,755 | 13,995 | 13,715 | 13,990 | -255 | -1.8% | 18,711 |
| 2022/04/26 | 14,275 | 14,275 | 14,110 | 14,245 | +15 | +0.1% | 5,716 |
| 2022/04/25 | 14,200 | 14,285 | 14,070 | 14,230 | -235 | -1.6% | 13,555 |
| 2022/04/22 | 14,535 | 14,535 | 14,435 | 14,465 | -285 | -1.9% | 10,233 |
| 2022/04/21 | 14,725 | 14,770 | 14,695 | 14,750 | +40 | +0.3% | 6,042 |
| 2022/04/20 | 14,720 | 14,780 | 14,650 | 14,710 | +210 | +1.4% | 7,848 |
| 2022/04/19 | 14,445 | 14,550 | 14,400 | 14,500 | +185 | +1.3% | 9,285 |
| 2022/04/18 | 14,320 | 14,330 | 14,240 | 14,315 | -90 | -0.6% | 6,360 |
| 2022/04/15 | 14,360 | 14,405 | 14,310 | 14,405 | -40 | -0.3% | 4,374 |
| 2022/04/14 | 14,400 | 14,445 | 14,350 | 14,445 | +70 | +0.5% | 7,769 |
| 2022/04/13 | 14,265 | 14,375 | 14,250 | 14,375 | +145 | +1% | 3,742 |
| 2022/04/12 | 14,280 | 14,300 | 14,180 | 14,230 | -100 | -0.7% | 4,249 |
| 2022/04/11 | 14,355 | 14,365 | 14,315 | 14,330 | -30 | -0.2% | 3,211 |
| 2022/04/08 | 14,370 | 14,370 | 14,275 | 14,360 | +120 | +0.8% | 2,247 |
| 2022/04/07 | 14,285 | 14,285 | 14,200 | 14,240 | -235 | -1.6% | 5,925 |
| 2022/04/06 | 14,475 | 14,490 | 14,430 | 14,475 | ±0 | ±0% | 7,752 |
| 2022/04/05 | 14,500 | 14,510 | 14,450 | 14,475 | +35 | +0.2% | 3,706 |
| 2022/04/04 | 14,365 | 14,440 | 14,305 | 14,440 | +115 | +0.8% | 6,527 |
| 2022/04/01 | 14,240 | 14,350 | 14,225 | 14,325 | -125 | -0.9% | 10,561 |
601～
650
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
