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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 20,000 | 20,140 | 19,885 | 20,030 | -190 | -0.9% | 9,299 |
| 2024/10/01 | 20,245 | 20,245 | 20,010 | 20,220 | +305 | +1.5% | 9,408 |
| 2024/09/30 | 20,070 | 20,085 | 19,890 | 19,915 | -625 | -3% | 22,297 |
| 2024/09/27 | 20,315 | 20,540 | 20,310 | 20,540 | +300 | +1.5% | 15,678 |
| 2024/09/26 | 20,115 | 20,240 | 20,100 | 20,240 | +320 | +1.6% | 19,340 |
| 2024/09/25 | 19,965 | 19,980 | 19,895 | 19,920 | -70 | -0.4% | 9,173 |
| 2024/09/24 | 19,860 | 20,000 | 19,810 | 19,990 | +305 | +1.5% | 11,477 |
| 2024/09/20 | 19,820 | 19,825 | 19,670 | 19,685 | +50 | +0.3% | 10,728 |
| 2024/09/19 | 19,500 | 19,690 | 19,500 | 19,635 | +345 | +1.8% | 9,191 |
| 2024/09/18 | 19,350 | 19,385 | 19,255 | 19,290 | +120 | +0.6% | 5,845 |
| 2024/09/17 | 19,205 | 19,220 | 19,120 | 19,170 | +40 | +0.2% | 4,906 |
| 2024/09/13 | 19,250 | 19,250 | 19,105 | 19,130 | -130 | -0.7% | 7,862 |
| 2024/09/12 | 19,175 | 19,260 | 19,115 | 19,260 | +485 | +2.6% | 6,527 |
| 2024/09/11 | 18,940 | 18,940 | 18,650 | 18,775 | -220 | -1.2% | 10,272 |
| 2024/09/10 | 19,040 | 19,080 | 18,975 | 18,995 | +125 | +0.7% | 7,106 |
| 2024/09/09 | 18,705 | 18,940 | 18,700 | 18,870 | -215 | -1.1% | 17,547 |
| 2024/09/06 | 19,170 | 19,200 | 19,025 | 19,085 | -130 | -0.7% | 10,777 |
| 2024/09/05 | 19,195 | 19,335 | 19,100 | 19,215 | -225 | -1.2% | 20,525 |
| 2024/09/04 | 19,505 | 19,555 | 19,380 | 19,440 | -565 | -2.8% | 21,715 |
| 2024/09/03 | 20,095 | 20,145 | 20,005 | 20,005 | ±0 | ±0% | 9,614 |
| 2024/09/02 | 20,025 | 20,105 | 19,945 | 20,005 | +205 | +1% | 12,706 |
| 2024/08/30 | 19,740 | 19,800 | 19,700 | 19,800 | +150 | +0.8% | 4,182 |
| 2024/08/29 | 19,565 | 19,670 | 19,550 | 19,650 | -100 | -0.5% | 10,421 |
| 2024/08/28 | 19,680 | 19,770 | 19,660 | 19,750 | +20 | +0.1% | 7,713 |
| 2024/08/27 | 19,730 | 19,765 | 19,660 | 19,730 | +45 | +0.2% | 7,642 |
| 2024/08/26 | 19,745 | 19,745 | 19,620 | 19,685 | -115 | -0.6% | 10,152 |
| 2024/08/23 | 19,845 | 19,855 | 19,730 | 19,800 | -20 | -0.1% | 5,362 |
| 2024/08/22 | 19,810 | 19,870 | 19,720 | 19,820 | +10 | +0.1% | 8,528 |
| 2024/08/21 | 19,685 | 19,825 | 19,685 | 19,810 | -225 | -1.1% | 9,985 |
| 2024/08/20 | 19,950 | 20,040 | 19,820 | 20,035 | +390 | +2% | 14,897 |
| 2024/08/19 | 20,005 | 20,020 | 19,570 | 19,645 | -400 | -2% | 26,391 |
| 2024/08/16 | 20,060 | 20,065 | 19,945 | 20,045 | +530 | +2.7% | 19,452 |
| 2024/08/15 | 19,430 | 19,565 | 19,430 | 19,515 | +95 | +0.5% | 14,762 |
| 2024/08/14 | 19,415 | 19,425 | 19,265 | 19,420 | +200 | +1% | 19,393 |
| 2024/08/13 | 19,120 | 19,225 | 19,060 | 19,220 | +220 | +1.2% | 25,693 |
| 2024/08/09 | 19,090 | 19,090 | 18,835 | 19,000 | +480 | +2.6% | 20,576 |
| 2024/08/08 | 18,490 | 18,670 | 18,340 | 18,520 | -190 | -1% | 19,153 |
| 2024/08/07 | 18,415 | 18,905 | 18,000 | 18,710 | +235 | +1.3% | 42,347 |
| 2024/08/06 | 17,700 | 18,500 | 17,700 | 18,475 | +845 | +4.8% | 70,893 |
| 2024/08/05 | 18,530 | 18,625 | 17,350 | 17,630 | -1,795 | -9.2% | 107,391 |
| 2024/08/02 | 19,580 | 19,610 | 19,400 | 19,425 | -725 | -3.6% | 34,299 |
| 2024/08/01 | 20,185 | 20,200 | 19,935 | 20,150 | -205 | -1% | 23,721 |
| 2024/07/31 | 20,130 | 20,385 | 20,095 | 20,355 | -125 | -0.6% | 20,974 |
| 2024/07/30 | 20,350 | 20,485 | 20,280 | 20,480 | +75 | +0.4% | 13,857 |
| 2024/07/29 | 20,455 | 20,490 | 20,340 | 20,405 | +245 | +1.2% | 17,879 |
| 2024/07/26 | 20,080 | 20,200 | 20,080 | 20,160 | +80 | +0.4% | 18,819 |
| 2024/07/25 | 20,235 | 20,265 | 19,990 | 20,080 | -545 | -2.6% | 61,152 |
| 2024/07/24 | 20,820 | 20,895 | 20,575 | 20,625 | -380 | -1.8% | 26,405 |
| 2024/07/23 | 21,105 | 21,105 | 20,950 | 21,005 | +35 | +0.2% | 13,289 |
| 2024/07/22 | 21,070 | 21,085 | 20,930 | 20,970 | -190 | -0.9% | 27,257 |
201～
250
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
