22,945
+160 (+0.70%)
株価：2025/07/31 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 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 |
| 2022/11/10 | 14,135 | 14,210 | 14,075 | 14,190 | -245 | -1.7% | 8,083 |
| 2022/11/09 | 14,400 | 14,435 | 14,350 | 14,435 | +60 | +0.4% | 4,506 |
| 2022/11/08 | 14,400 | 14,400 | 14,300 | 14,375 | +75 | +0.5% | 3,268 |
| 2022/11/07 | 14,255 | 14,300 | 14,200 | 14,300 | +135 | +1% | 5,463 |
| 2022/11/04 | 14,060 | 14,165 | 14,025 | 14,165 | -195 | -1.4% | 8,904 |
| 2022/11/02 | 14,345 | 14,365 | 14,325 | 14,360 | -85 | -0.6% | 2,611 |
| 2022/11/01 | 14,365 | 14,445 | 14,350 | 14,445 | +100 | +0.7% | 6,661 |
| 2022/10/31 | 14,365 | 14,395 | 14,330 | 14,345 | +320 | +2.3% | 9,430 |
| 2022/10/28 | 14,095 | 14,155 | 14,020 | 14,025 | -205 | -1.4% | 6,117 |
| 2022/10/27 | 14,200 | 14,230 | 14,165 | 14,230 | +5 | ±0% | 3,215 |
| 2022/10/26 | 14,220 | 14,270 | 14,205 | 14,225 | +25 | +0.2% | 4,156 |
| 2022/10/25 | 14,195 | 14,225 | 14,180 | 14,200 | +110 | +0.8% | 2,996 |
| 2022/10/24 | 14,155 | 14,230 | 14,020 | 14,090 | +70 | +0.5% | 7,365 |
| 2022/10/21 | 14,015 | 14,020 | 13,970 | 14,020 | -25 | -0.2% | 3,685 |
| 2022/10/20 | 13,945 | 14,045 | 13,930 | 14,045 | -115 | -0.8% | 4,237 |
| 2022/10/19 | 14,105 | 14,170 | 14,100 | 14,160 | +130 | +0.9% | 3,821 |
| 2022/10/18 | 14,065 | 14,095 | 13,985 | 14,030 | +185 | +1.3% | 16,187 |
| 2022/10/17 | 13,780 | 13,845 | 13,700 | 13,845 | -120 | -0.9% | 7,783 |
| 2022/10/14 | 13,930 | 13,995 | 13,840 | 13,965 | +335 | +2.5% | 7,674 |
| 2022/10/13 | 13,600 | 13,635 | 13,590 | 13,630 | -15 | -0.1% | 3,555 |
| 2022/10/12 | 13,560 | 13,645 | 13,520 | 13,645 | +95 | +0.7% | 3,703 |
| 2022/10/11 | 13,635 | 13,675 | 13,455 | 13,550 | -385 | -2.8% | 14,556 |
| 2022/10/07 | 13,970 | 13,980 | 13,850 | 13,935 | -155 | -1.1% | 6,817 |
| 2022/10/06 | 14,030 | 14,120 | 14,030 | 14,090 | +60 | +0.4% | 4,949 |
| 2022/10/05 | 14,040 | 14,050 | 13,980 | 14,030 | +155 | +1.1% | 7,777 |
| 2022/10/04 | 13,840 | 13,875 | 13,735 | 13,875 | +335 | +2.5% | 12,790 |
| 2022/10/03 | 13,500 | 13,540 | 13,330 | 13,540 | -5 | ±0% | 16,993 |
| 2022/09/30 | 13,630 | 13,800 | 13,545 | 13,545 | -220 | -1.6% | 14,494 |
| 2022/09/29 | 13,745 | 13,780 | 13,640 | 13,765 | +180 | +1.3% | 11,434 |
| 2022/09/28 | 13,605 | 13,660 | 13,445 | 13,585 | -115 | -0.8% | 18,090 |
| 2022/09/27 | 13,595 | 13,700 | 13,580 | 13,700 | +180 | +1.3% | 9,509 |
| 2022/09/26 | 13,780 | 13,845 | 13,490 | 13,520 | -520 | -3.7% | 57,799 |
| 2022/09/22 | 13,940 | 14,040 | 13,840 | 14,040 | -95 | -0.7% | 16,375 |
651～
700
件表示中 / 1361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
