22,785
-45 (-0.20%)
株価：2025/07/30 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 18,820 | 18,835 | 18,770 | 18,785 | +155 | +0.8% | 22,475 |
| 2024/02/22 | 18,585 | 18,630 | 18,560 | 18,630 | +175 | +0.9% | 22,068 |
| 2024/02/21 | 18,450 | 18,455 | 18,410 | 18,455 | -20 | -0.1% | 16,462 |
| 2024/02/20 | 18,535 | 18,550 | 18,470 | 18,475 | -45 | -0.2% | 15,813 |
| 2024/02/19 | 18,580 | 18,580 | 18,485 | 18,520 | -70 | -0.4% | 28,325 |
| 2024/02/16 | 18,545 | 18,600 | 18,495 | 18,590 | +170 | +0.9% | 34,083 |
| 2024/02/15 | 18,440 | 18,475 | 18,385 | 18,420 | +95 | +0.5% | 26,962 |
| 2024/02/14 | 18,330 | 18,335 | 18,290 | 18,325 | -45 | -0.2% | 24,381 |
| 2024/02/13 | 18,345 | 18,390 | 18,335 | 18,370 | +125 | +0.7% | 26,170 |
| 2024/02/09 | 18,255 | 18,290 | 18,245 | 18,245 | +70 | +0.4% | 23,661 |
| 2024/02/08 | 18,110 | 18,265 | 18,105 | 18,175 | +150 | +0.8% | 32,126 |
| 2024/02/07 | 18,035 | 18,045 | 18,005 | 18,025 | -10 | -0.1% | 17,285 |
| 2024/02/06 | 18,035 | 18,040 | 18,000 | 18,035 | ±0 | ±0% | 20,645 |
| 2024/02/05 | 18,055 | 18,060 | 18,000 | 18,035 | +195 | +1.1% | 19,259 |
| 2024/02/02 | 17,835 | 17,915 | 17,760 | 17,840 | +155 | +0.9% | 16,066 |
| 2024/02/01 | 17,700 | 17,735 | 17,600 | 17,685 | -175 | -1% | 28,938 |
| 2024/01/31 | 17,860 | 17,875 | 17,805 | 17,860 | -50 | -0.3% | 26,944 |
| 2024/01/30 | 17,875 | 17,910 | 17,845 | 17,910 | +95 | +0.5% | 14,759 |
| 2024/01/29 | 17,845 | 17,855 | 17,805 | 17,815 | +45 | +0.3% | 24,538 |
| 2024/01/26 | 17,760 | 17,790 | 17,725 | 17,770 | +15 | +0.1% | 11,122 |
| 2024/01/25 | 17,755 | 17,760 | 17,720 | 17,755 | ±0 | ±0% | 14,895 |
| 2024/01/24 | 17,795 | 17,795 | 17,715 | 17,755 | +70 | +0.4% | 18,457 |
| 2024/01/23 | 17,725 | 17,770 | 17,680 | 17,685 | -10 | -0.1% | 30,070 |
| 2024/01/22 | 17,695 | 17,720 | 17,630 | 17,695 | +200 | +1.1% | 20,497 |
| 2024/01/19 | 17,465 | 17,500 | 17,410 | 17,495 | +185 | +1.1% | 17,747 |
| 2024/01/18 | 17,380 | 17,380 | 17,305 | 17,310 | -15 | -0.1% | 17,096 |
| 2024/01/17 | 17,450 | 17,455 | 17,325 | 17,325 | -10 | -0.1% | 27,413 |
| 2024/01/16 | 17,400 | 17,400 | 17,300 | 17,335 | -50 | -0.3% | 22,410 |
| 2024/01/15 | 17,360 | 17,385 | 17,305 | 17,385 | +40 | +0.2% | 24,041 |
| 2024/01/12 | 17,280 | 17,345 | 17,255 | 17,345 | +20 | +0.1% | 16,969 |
| 2024/01/11 | 17,310 | 17,345 | 17,280 | 17,325 | +190 | +1.1% | 16,161 |
| 2024/01/10 | 17,130 | 17,145 | 17,110 | 17,135 | +45 | +0.3% | 13,763 |
| 2024/01/09 | 17,175 | 17,185 | 17,060 | 17,090 | +20 | +0.1% | 19,081 |
| 2024/01/05 | 17,115 | 17,130 | 17,045 | 17,070 | +40 | +0.2% | 20,788 |
| 2024/01/04 | 17,110 | 17,110 | 16,905 | 17,030 | -90 | -0.5% | 44,803 |
| 2023/12/29 | 17,100 | 17,125 | 17,050 | 17,120 | -15 | -0.1% | 20,575 |
| 2023/12/28 | 17,095 | 17,150 | 17,035 | 17,135 | -25 | -0.1% | 22,042 |
| 2023/12/27 | 17,130 | 17,165 | 17,090 | 17,160 | +110 | +0.6% | 42,342 |
| 2023/12/26 | 17,000 | 17,055 | 16,965 | 17,050 | +80 | +0.5% | 22,281 |
| 2023/12/25 | 17,000 | 17,000 | 16,900 | 16,970 | +110 | +0.7% | 13,548 |
| 2023/12/22 | 16,900 | 16,900 | 16,825 | 16,860 | -5 | ±0% | 12,039 |
| 2023/12/21 | 16,870 | 16,875 | 16,805 | 16,865 | -155 | -0.9% | 11,493 |
| 2023/12/20 | 17,000 | 17,100 | 17,000 | 17,020 | +105 | +0.6% | 17,474 |
| 2023/12/19 | 16,830 | 16,920 | 16,765 | 16,915 | +140 | +0.8% | 12,946 |
| 2023/12/18 | 16,745 | 16,775 | 16,745 | 16,775 | +30 | +0.2% | 8,130 |
| 2023/12/15 | 16,775 | 16,780 | 16,720 | 16,745 | +80 | +0.5% | 6,590 |
| 2023/12/14 | 16,780 | 16,795 | 16,610 | 16,665 | -130 | -0.8% | 14,991 |
| 2023/12/13 | 16,800 | 16,825 | 16,740 | 16,795 | +10 | +0.1% | 9,072 |
| 2023/12/12 | 16,870 | 16,875 | 16,760 | 16,785 | +90 | +0.5% | 9,439 |
| 2023/12/11 | 16,670 | 16,705 | 16,630 | 16,695 | +195 | +1.2% | 12,593 |
351～
400
件表示中 / 1360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
