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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 21,100 | 21,160 | 21,060 | 21,160 | +20 | +0.1% | 15,926 |
| 2024/07/18 | 21,105 | 21,215 | 21,045 | 21,140 | -430 | -2% | 32,116 |
| 2024/07/17 | 21,635 | 21,650 | 21,540 | 21,570 | -35 | -0.2% | 18,220 |
| 2024/07/16 | 21,585 | 21,610 | 21,555 | 21,605 | +25 | +0.1% | 25,627 |
| 2024/07/12 | 21,430 | 21,610 | 21,350 | 21,580 | -380 | -1.7% | 56,060 |
| 2024/07/11 | 21,900 | 21,975 | 21,885 | 21,960 | +235 | +1.1% | 20,688 |
| 2024/07/10 | 21,670 | 21,735 | 21,670 | 21,725 | +55 | +0.3% | 14,519 |
| 2024/07/09 | 21,645 | 21,680 | 21,530 | 21,670 | +120 | +0.6% | 22,016 |
| 2024/07/08 | 21,630 | 21,630 | 21,520 | 21,550 | -10 | ±0% | 20,114 |
| 2024/07/05 | 21,635 | 21,650 | 21,525 | 21,560 | -65 | -0.3% | 26,134 |
| 2024/07/04 | 21,620 | 21,675 | 21,570 | 21,625 | +140 | +0.7% | 24,577 |
| 2024/07/03 | 21,430 | 21,485 | 21,375 | 21,485 | +140 | +0.7% | 17,456 |
| 2024/07/02 | 21,360 | 21,360 | 21,290 | 21,345 | +10 | ±0% | 24,299 |
| 2024/07/01 | 21,300 | 21,335 | 21,200 | 21,335 | +55 | +0.3% | 21,977 |
| 2024/06/28 | 21,255 | 21,305 | 21,155 | 21,280 | +135 | +0.6% | 21,899 |
| 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 |
251～
300
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
