22,830
-155 (-0.67%)
株価：2025/07/29 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 21,000 | 21,000 | 20,895 | 20,920 | -100 | -0.5% | 10,499 |
| 2025/05/16 | 21,050 | 21,070 | 20,950 | 21,020 | +100 | +0.5% | 3,242 |
| 2025/05/15 | 21,100 | 21,110 | 20,905 | 20,920 | -275 | -1.3% | 9,987 |
| 2025/05/14 | 21,125 | 21,225 | 21,125 | 21,195 | +160 | +0.8% | 16,526 |
| 2025/05/13 | 21,145 | 21,160 | 21,020 | 21,035 | +255 | +1.2% | 13,572 |
| 2025/05/12 | 20,560 | 20,780 | 20,525 | 20,780 | +410 | +2% | 14,165 |
| 2025/05/09 | 20,310 | 20,380 | 20,300 | 20,370 | +195 | +1% | 14,877 |
| 2025/05/08 | 20,000 | 20,175 | 19,950 | 20,175 | +230 | +1.2% | 9,642 |
| 2025/05/07 | 20,025 | 20,040 | 19,920 | 19,945 | -230 | -1.1% | 19,881 |
| 2025/05/02 | 20,005 | 20,195 | 19,975 | 20,175 | +215 | +1.1% | 12,769 |
| 2025/05/01 | 19,800 | 19,975 | 19,705 | 19,960 | +365 | +1.9% | 11,222 |
| 2025/04/30 | 19,510 | 19,595 | 19,420 | 19,595 | +55 | +0.3% | 12,010 |
| 2025/04/28 | 19,545 | 19,550 | 19,465 | 19,540 | +25 | +0.1% | 14,548 |
| 2025/04/25 | 19,360 | 19,545 | 19,350 | 19,515 | +515 | +2.7% | 16,447 |
| 2025/04/24 | 19,065 | 19,110 | 18,925 | 19,000 | +120 | +0.6% | 12,134 |
| 2025/04/23 | 18,755 | 19,005 | 18,755 | 18,880 | +745 | +4.1% | 20,981 |
| 2025/04/22 | 18,195 | 18,360 | 18,095 | 18,135 | -225 | -1.2% | 24,859 |
| 2025/04/21 | 18,500 | 18,560 | 18,350 | 18,360 | -365 | -1.9% | 16,419 |
| 2025/04/18 | 18,800 | 18,800 | 18,660 | 18,725 | -40 | -0.2% | 8,753 |
| 2025/04/17 | 18,530 | 18,775 | 18,505 | 18,765 | +80 | +0.4% | 7,352 |
| 2025/04/16 | 18,860 | 18,860 | 18,570 | 18,685 | -240 | -1.3% | 11,522 |
| 2025/04/15 | 18,905 | 18,980 | 18,900 | 18,925 | +70 | +0.4% | 7,976 |
| 2025/04/14 | 18,940 | 18,940 | 18,700 | 18,855 | +80 | +0.4% | 24,694 |
| 2025/04/11 | 18,295 | 18,790 | 18,175 | 18,775 | -465 | -2.4% | 28,948 |
| 2025/04/10 | 19,500 | 19,510 | 19,160 | 19,240 | +1,705 | +9.7% | 41,202 |
| 2025/04/09 | 17,595 | 17,695 | 17,245 | 17,535 | -860 | -4.7% | 58,400 |
| 2025/04/08 | 18,275 | 18,490 | 18,230 | 18,395 | +665 | +3.8% | 47,113 |
| 2025/04/07 | 18,800 | 18,800 | 17,350 | 17,730 | -1,590 | -8.2% | 98,327 |
| 2025/04/04 | 19,335 | 19,440 | 19,140 | 19,320 | -565 | -2.8% | 29,673 |
| 2025/04/03 | 19,745 | 19,960 | 19,700 | 19,885 | -640 | -3.1% | 36,239 |
| 2025/04/02 | 20,535 | 20,535 | 20,435 | 20,525 | +120 | +0.6% | 11,494 |
| 2025/04/01 | 20,405 | 20,405 | 20,285 | 20,405 | +260 | +1.3% | 9,577 |
| 2025/03/31 | 20,375 | 20,385 | 20,130 | 20,145 | -730 | -3.5% | 22,895 |
| 2025/03/28 | 20,940 | 20,940 | 20,800 | 20,875 | -80 | -0.4% | 10,509 |
| 2025/03/27 | 20,885 | 20,955 | 20,800 | 20,955 | -145 | -0.7% | 11,209 |
| 2025/03/26 | 21,050 | 21,130 | 21,025 | 21,100 | +50 | +0.2% | 10,523 |
| 2025/03/25 | 21,085 | 21,130 | 20,995 | 21,050 | +200 | +1% | 10,596 |
| 2025/03/24 | 20,860 | 20,875 | 20,800 | 20,850 | +135 | +0.7% | 8,704 |
| 2025/03/21 | 20,625 | 20,740 | 20,625 | 20,715 | +15 | +0.1% | 9,879 |
| 2025/03/19 | 20,690 | 20,760 | 20,665 | 20,700 | -70 | -0.3% | 18,238 |
| 2025/03/18 | 20,785 | 20,815 | 20,715 | 20,770 | +320 | +1.6% | 23,848 |
| 2025/03/17 | 20,435 | 20,510 | 20,385 | 20,450 | +245 | +1.2% | 24,898 |
| 2025/03/14 | 20,065 | 20,260 | 20,065 | 20,205 | +140 | +0.7% | 10,125 |
| 2025/03/13 | 20,365 | 20,365 | 20,045 | 20,065 | -105 | -0.5% | 16,867 |
| 2025/03/12 | 20,185 | 20,230 | 20,160 | 20,170 | -60 | -0.3% | 16,490 |
| 2025/03/11 | 20,080 | 20,240 | 19,820 | 20,230 | -420 | -2% | 24,541 |
| 2025/03/10 | 20,555 | 20,660 | 20,520 | 20,650 | -20 | -0.1% | 13,388 |
| 2025/03/07 | 20,730 | 20,790 | 20,625 | 20,670 | -455 | -2.2% | 22,291 |
| 2025/03/06 | 21,115 | 21,145 | 21,070 | 21,125 | +100 | +0.5% | 8,934 |
| 2025/03/05 | 21,050 | 21,075 | 20,955 | 21,025 | -70 | -0.3% | 12,381 |
51～
100
件表示中 / 1359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
