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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 9,150 | 9,150 | 8,880 | 8,950 | -90 | -1% | 3,395 |
| 2020/05/28 | 9,020 | 9,100 | 9,020 | 9,040 | +110 | +1.2% | 1,398 |
| 2020/05/27 | 8,980 | 9,000 | 8,900 | 8,930 | +30 | +0.3% | 1,049 |
| 2020/05/26 | 8,860 | 8,960 | 8,840 | 8,900 | +80 | +0.9% | 2,615 |
| 2020/05/25 | 8,790 | 8,850 | 8,790 | 8,820 | +100 | +1.1% | 986 |
| 2020/05/22 | 8,840 | 8,840 | 8,710 | 8,720 | -80 | -0.9% | 2,068 |
| 2020/05/21 | 8,800 | 8,830 | 8,760 | 8,800 | +10 | +0.1% | 1,289 |
| 2020/05/20 | 8,730 | 8,800 | 8,720 | 8,790 | +40 | +0.5% | 1,422 |
| 2020/05/19 | 8,720 | 8,750 | 8,700 | 8,750 | +210 | +2.5% | 1,540 |
| 2020/05/18 | 8,600 | 8,600 | 8,520 | 8,540 | +30 | +0.4% | 1,842 |
| 2020/05/15 | 8,520 | 8,520 | 8,450 | 8,510 | +70 | +0.8% | 509 |
| 2020/05/14 | 8,420 | 8,480 | 8,350 | 8,440 | -100 | -1.2% | 3,003 |
| 2020/05/13 | 8,450 | 8,550 | 8,440 | 8,540 | -170 | -2% | 1,807 |
| 2020/05/12 | 8,700 | 8,750 | 8,620 | 8,710 | -70 | -0.8% | 2,080 |
| 2020/05/11 | 8,730 | 8,780 | 8,670 | 8,780 | +180 | +2.1% | 2,471 |
| 2020/05/08 | 8,530 | 8,600 | 8,490 | 8,600 | +210 | +2.5% | 1,345 |
| 2020/05/07 | 8,360 | 8,430 | 8,320 | 8,390 | -100 | -1.2% | 2,641 |
| 2020/05/01 | 8,530 | 8,600 | 8,460 | 8,490 | -210 | -2.4% | 2,540 |
| 2020/04/30 | 8,680 | 8,720 | 8,520 | 8,700 | +280 | +3.3% | 2,370 |
| 2020/04/28 | 8,540 | 8,540 | 8,200 | 8,420 | -40 | -0.5% | 9,183 |
| 2020/04/27 | 8,450 | 8,460 | 8,320 | 8,460 | +200 | +2.4% | 2,273 |
| 2020/04/24 | 8,300 | 8,300 | 8,220 | 8,260 | -50 | -0.6% | 2,573 |
| 2020/04/23 | 8,300 | 8,360 | 8,260 | 8,310 | -70 | -0.8% | 1,368 |
| 2020/04/22 | 8,340 | 8,380 | 8,140 | 8,380 | +20 | +0.2% | 4,170 |
| 2020/04/21 | 8,450 | 8,450 | 8,330 | 8,360 | -220 | -2.6% | 2,760 |
| 2020/04/20 | 8,600 | 8,600 | 8,460 | 8,580 | +60 | +0.7% | 2,787 |
| 2020/04/17 | 8,450 | 8,520 | 8,410 | 8,520 | +220 | +2.7% | 2,931 |
| 2020/04/16 | 8,290 | 8,320 | 8,200 | 8,300 | -140 | -1.7% | 2,210 |
| 2020/04/15 | 8,380 | 8,470 | 8,360 | 8,440 | -10 | -0.1% | 1,914 |
| 2020/04/14 | 8,350 | 8,470 | 8,320 | 8,450 | +50 | +0.6% | 2,453 |
| 2020/04/13 | 8,400 | 8,450 | 8,300 | 8,400 | -40 | -0.5% | 11,032 |
| 2020/04/10 | 8,330 | 8,440 | 8,230 | 8,440 | +120 | +1.4% | 1,969 |
| 2020/04/09 | 8,400 | 8,410 | 8,260 | 8,320 | +140 | +1.7% | 1,572 |
| 2020/04/08 | 8,060 | 8,180 | 7,850 | 8,180 | +110 | +1.4% | 4,329 |
| 2020/04/07 | 8,030 | 8,160 | 7,980 | 8,070 | +100 | +1.3% | 2,805 |
| 2020/04/06 | 7,790 | 7,970 | 7,710 | 7,970 | +300 | +3.9% | 2,244 |
| 2020/04/03 | 7,790 | 7,800 | 7,580 | 7,670 | -20 | -0.3% | 2,054 |
| 2020/04/02 | 7,620 | 7,700 | 7,500 | 7,690 | +100 | +1.3% | 1,139 |
| 2020/04/01 | 7,850 | 7,850 | 7,550 | 7,590 | -360 | -4.5% | 3,047 |
| 2020/03/31 | 7,940 | 8,000 | 7,870 | 7,950 | +120 | +1.5% | 4,075 |
| 2020/03/30 | 7,700 | 7,840 | 7,610 | 7,830 | -160 | -2% | 2,058 |
| 2020/03/27 | 8,100 | 8,100 | 7,820 | 7,990 | +240 | +3.1% | 3,536 |
| 2020/03/26 | 7,860 | 7,940 | 7,610 | 7,750 | +30 | +0.4% | 2,825 |
| 2020/03/25 | 7,670 | 7,800 | 7,590 | 7,720 | +500 | +6.9% | 6,256 |
| 2020/03/24 | 7,130 | 7,230 | 7,050 | 7,220 | +370 | +5.4% | 2,880 |
| 2020/03/23 | 7,000 | 7,100 | 6,800 | 6,850 | -250 | -3.5% | 12,197 |
| 2020/03/19 | 7,260 | 7,400 | 7,010 | 7,100 | -160 | -2.2% | 9,338 |
| 2020/03/18 | 7,320 | 7,450 | 7,180 | 7,260 | -190 | -2.6% | 6,419 |
| 2020/03/17 | 7,260 | 7,550 | 7,140 | 7,450 | ±0 | ±0% | 5,945 |
| 2020/03/16 | 7,950 | 7,950 | 7,400 | 7,450 | -60 | -0.8% | 5,551 |
1101～
1150
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
