21,100
-180 (-0.85%)
株価：2025/06/12 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 21,190 | 21,210 | 21,075 | 21,100 | -180 | -0.8% | 9,736 |
| 2025/06/11 | 21,275 | 21,310 | 21,235 | 21,280 | +110 | +0.5% | 6,641 |
| 2025/06/10 | 21,150 | 21,320 | 21,130 | 21,170 | +90 | +0.4% | 21,244 |
| 2025/06/09 | 21,145 | 21,180 | 21,075 | 21,080 | +130 | +0.6% | 9,178 |
| 2025/06/06 | 20,890 | 20,965 | 20,860 | 20,950 | +60 | +0.3% | 5,281 |
| 2025/06/05 | 20,860 | 20,930 | 20,825 | 20,890 | -270 | -1.3% | 8,148 |
| 2025/06/04 | 21,135 | 21,160 | 21,075 | 21,160 | +290 | +1.4% | 14,243 |
| 2025/06/03 | 20,855 | 20,915 | 20,820 | 20,870 | +115 | +0.6% | 7,067 |
| 2025/06/02 | 20,925 | 20,925 | 20,755 | 20,755 | -170 | -0.8% | 9,557 |
| 2025/05/30 | 20,855 | 21,015 | 20,730 | 20,925 | -430 | -2% | 19,917 |
| 2025/05/29 | 21,250 | 21,380 | 21,240 | 21,355 | +415 | +2% | 19,051 |
| 2025/05/28 | 21,000 | 21,025 | 20,915 | 20,940 | +220 | +1.1% | 8,816 |
| 2025/05/27 | 20,660 | 20,750 | 20,550 | 20,720 | +65 | +0.3% | 5,785 |
| 2025/05/26 | 20,595 | 20,665 | 20,570 | 20,655 | +85 | +0.4% | 6,185 |
| 2025/05/23 | 20,640 | 20,690 | 20,570 | 20,570 | -15 | -0.1% | 3,668 |
| 2025/05/22 | 20,680 | 20,700 | 20,585 | 20,585 | -245 | -1.2% | 9,845 |
| 2025/05/21 | 20,950 | 21,000 | 20,830 | 20,830 | -160 | -0.8% | 5,698 |
| 2025/05/20 | 21,120 | 21,190 | 20,950 | 20,990 | +70 | +0.3% | 5,827 |
| 2025/05/19 | 21,000 | 21,000 | 20,895 | 20,920 | -100 | -0.5% | 10,499 |
| 2025/05/16 | 21,050 | 21,070 | 20,950 | 21,020 | +100 | +0.5% | 3,242 |
| 2025/05/15 | 21,100 | 21,110 | 20,905 | 20,920 | -275 | -1.3% | 9,987 |
| 2025/05/14 | 21,125 | 21,225 | 21,125 | 21,195 | +160 | +0.8% | 16,526 |
| 2025/05/13 | 21,145 | 21,160 | 21,020 | 21,035 | +255 | +1.2% | 13,572 |
| 2025/05/12 | 20,560 | 20,780 | 20,525 | 20,780 | +410 | +2% | 14,165 |
| 2025/05/09 | 20,310 | 20,380 | 20,300 | 20,370 | +195 | +1% | 14,877 |
| 2025/05/08 | 20,000 | 20,175 | 19,950 | 20,175 | +230 | +1.2% | 9,642 |
| 2025/05/07 | 20,025 | 20,040 | 19,920 | 19,945 | -230 | -1.1% | 19,881 |
| 2025/05/02 | 20,005 | 20,195 | 19,975 | 20,175 | +215 | +1.1% | 12,769 |
| 2025/05/01 | 19,800 | 19,975 | 19,705 | 19,960 | +365 | +1.9% | 11,222 |
| 2025/04/30 | 19,510 | 19,595 | 19,420 | 19,595 | +55 | +0.3% | 12,010 |
| 2025/04/28 | 19,545 | 19,550 | 19,465 | 19,540 | +25 | +0.1% | 14,548 |
| 2025/04/25 | 19,360 | 19,545 | 19,350 | 19,515 | +515 | +2.7% | 16,447 |
| 2025/04/24 | 19,065 | 19,110 | 18,925 | 19,000 | +120 | +0.6% | 12,134 |
| 2025/04/23 | 18,755 | 19,005 | 18,755 | 18,880 | +745 | +4.1% | 20,981 |
| 2025/04/22 | 18,195 | 18,360 | 18,095 | 18,135 | -225 | -1.2% | 24,859 |
| 2025/04/21 | 18,500 | 18,560 | 18,350 | 18,360 | -365 | -1.9% | 16,419 |
| 2025/04/18 | 18,800 | 18,800 | 18,660 | 18,725 | -40 | -0.2% | 8,753 |
| 2025/04/17 | 18,530 | 18,775 | 18,505 | 18,765 | +80 | +0.4% | 7,352 |
| 2025/04/16 | 18,860 | 18,860 | 18,570 | 18,685 | -240 | -1.3% | 11,522 |
| 2025/04/15 | 18,905 | 18,980 | 18,900 | 18,925 | +70 | +0.4% | 7,976 |
| 2025/04/14 | 18,940 | 18,940 | 18,700 | 18,855 | +80 | +0.4% | 24,694 |
| 2025/04/11 | 18,295 | 18,790 | 18,175 | 18,775 | -465 | -2.4% | 28,948 |
| 2025/04/10 | 19,500 | 19,510 | 19,160 | 19,240 | +1,705 | +9.7% | 41,202 |
| 2025/04/09 | 17,595 | 17,695 | 17,245 | 17,535 | -860 | -4.7% | 58,400 |
| 2025/04/08 | 18,275 | 18,490 | 18,230 | 18,395 | +665 | +3.8% | 47,113 |
| 2025/04/07 | 18,800 | 18,800 | 17,350 | 17,730 | -1,590 | -8.2% | 98,327 |
| 2025/04/04 | 19,335 | 19,440 | 19,140 | 19,320 | -565 | -2.8% | 29,673 |
| 2025/04/03 | 19,745 | 19,960 | 19,700 | 19,885 | -640 | -3.1% | 36,239 |
| 2025/04/02 | 20,535 | 20,535 | 20,435 | 20,525 | +120 | +0.6% | 11,494 |
| 2025/04/01 | 20,405 | 20,405 | 20,285 | 20,405 | +260 | +1.3% | 9,577 |
1～
50
件表示中 / 1327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
