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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 21,130 | 21,145 | 21,060 | 21,145 | +20 | +0.1% | 19,791 |
| 2024/06/26 | 21,085 | 21,140 | 21,035 | 21,125 | +105 | +0.5% | 25,205 |
| 2024/06/25 | 20,985 | 21,020 | 20,940 | 21,020 | +30 | +0.1% | 13,847 |
| 2024/06/24 | 21,000 | 21,000 | 20,920 | 20,990 | +35 | +0.2% | 15,547 |
| 2024/06/21 | 20,950 | 20,965 | 20,930 | 20,955 | +40 | +0.2% | 13,755 |
| 2024/06/20 | 20,840 | 20,925 | 20,810 | 20,915 | +105 | +0.5% | 12,543 |
| 2024/06/19 | 20,750 | 20,825 | 20,750 | 20,810 | +110 | +0.5% | 13,666 |
| 2024/06/18 | 20,705 | 20,710 | 20,650 | 20,700 | +135 | +0.7% | 17,664 |
| 2024/06/17 | 20,590 | 20,610 | 20,510 | 20,565 | -115 | -0.6% | 16,270 |
| 2024/06/14 | 20,550 | 20,680 | 20,515 | 20,680 | +95 | +0.5% | 28,076 |
| 2024/06/13 | 20,610 | 20,620 | 20,555 | 20,585 | +90 | +0.4% | 22,382 |
| 2024/06/12 | 20,485 | 20,495 | 20,450 | 20,495 | -5 | ±0% | 9,862 |
| 2024/06/11 | 20,490 | 20,500 | 20,440 | 20,500 | +10 | ±0% | 11,510 |
| 2024/06/10 | 20,490 | 20,490 | 20,400 | 20,490 | +105 | +0.5% | 13,187 |
| 2024/06/07 | 20,495 | 20,500 | 20,365 | 20,385 | -105 | -0.5% | 12,802 |
| 2024/06/06 | 20,540 | 20,585 | 20,435 | 20,490 | -15 | -0.1% | 18,376 |
| 2024/06/05 | 20,520 | 20,520 | 20,355 | 20,505 | -85 | -0.4% | 29,294 |
| 2024/06/04 | 20,600 | 20,610 | 20,430 | 20,590 | -10 | ±0% | 31,721 |
| 2024/06/03 | 20,560 | 20,600 | 20,515 | 20,600 | +315 | +1.6% | 19,387 |
| 2024/05/31 | 20,240 | 20,320 | 20,215 | 20,285 | +45 | +0.2% | 11,271 |
| 2024/05/30 | 20,395 | 20,395 | 20,220 | 20,240 | -260 | -1.3% | 25,145 |
| 2024/05/29 | 20,625 | 20,645 | 20,480 | 20,500 | -120 | -0.6% | 21,376 |
| 2024/05/28 | 20,550 | 20,620 | 20,550 | 20,620 | +85 | +0.4% | 15,160 |
| 2024/05/27 | 20,540 | 20,550 | 20,495 | 20,535 | +55 | +0.3% | 14,726 |
| 2024/05/24 | 20,440 | 20,510 | 20,400 | 20,480 | -165 | -0.8% | 25,676 |
| 2024/05/23 | 20,570 | 20,655 | 20,565 | 20,645 | +75 | +0.4% | 13,013 |
| 2024/05/22 | 20,590 | 20,590 | 20,530 | 20,570 | +20 | +0.1% | 20,790 |
| 2024/05/21 | 20,600 | 20,630 | 20,540 | 20,550 | +35 | +0.2% | 33,343 |
| 2024/05/20 | 20,570 | 20,795 | 20,500 | 20,515 | +50 | +0.2% | 52,469 |
| 2024/05/17 | 20,395 | 20,495 | 20,385 | 20,465 | +110 | +0.5% | 32,967 |
| 2024/05/16 | 20,340 | 20,490 | 20,270 | 20,355 | +15 | +0.1% | 39,339 |
| 2024/05/15 | 20,290 | 20,400 | 20,290 | 20,340 | +125 | +0.6% | 33,131 |
| 2024/05/14 | 20,150 | 20,215 | 20,130 | 20,215 | +125 | +0.6% | 19,861 |
| 2024/05/13 | 20,050 | 20,090 | 20,040 | 20,090 | +65 | +0.3% | 13,497 |
| 2024/05/10 | 19,970 | 20,025 | 19,965 | 20,025 | +145 | +0.7% | 19,417 |
| 2024/05/09 | 19,885 | 19,890 | 19,855 | 19,880 | +30 | +0.2% | 7,754 |
| 2024/05/08 | 19,815 | 19,870 | 19,815 | 19,850 | +55 | +0.3% | 12,806 |
| 2024/05/07 | 19,785 | 19,805 | 19,685 | 19,795 | +290 | +1.5% | 14,102 |
| 2024/05/02 | 19,500 | 19,550 | 19,430 | 19,505 | -165 | -0.8% | 18,768 |
| 2024/05/01 | 19,585 | 19,685 | 19,560 | 19,670 | -90 | -0.5% | 15,110 |
| 2024/04/30 | 19,650 | 19,780 | 19,625 | 19,760 | +220 | +1.1% | 30,131 |
| 2024/04/26 | 19,500 | 19,570 | 19,425 | 19,540 | +180 | +0.9% | 16,787 |
| 2024/04/25 | 19,335 | 19,395 | 19,300 | 19,360 | -75 | -0.4% | 15,449 |
| 2024/04/24 | 19,445 | 19,470 | 19,415 | 19,435 | +210 | +1.1% | 20,068 |
| 2024/04/23 | 19,230 | 19,235 | 19,180 | 19,225 | +130 | +0.7% | 11,426 |
| 2024/04/22 | 19,010 | 19,095 | 19,000 | 19,095 | +175 | +0.9% | 14,669 |
| 2024/04/19 | 19,110 | 19,135 | 18,660 | 18,920 | -280 | -1.5% | 26,445 |
| 2024/04/18 | 19,110 | 19,200 | 19,090 | 19,200 | +20 | +0.1% | 9,329 |
| 2024/04/17 | 19,220 | 19,230 | 19,130 | 19,180 | -25 | -0.1% | 8,213 |
| 2024/04/16 | 19,300 | 19,345 | 19,150 | 19,205 | -270 | -1.4% | 22,062 |
101～
150
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
