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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 22,870 | 22,950 | 22,805 | 22,830 | -155 | -0.7% | 14,224 |
| 2025/07/28 | 22,960 | 22,985 | 22,845 | 22,985 | +275 | +1.2% | 26,800 |
| 2025/07/25 | 22,700 | 22,795 | 22,660 | 22,710 | +50 | +0.2% | 14,947 |
| 2025/07/24 | 22,650 | 22,700 | 22,600 | 22,660 | +100 | +0.4% | 14,522 |
| 2025/07/23 | 22,480 | 22,600 | 22,370 | 22,560 | +25 | +0.1% | 17,396 |
| 2025/07/22 | 22,485 | 22,545 | 22,450 | 22,535 | -105 | -0.5% | 16,511 |
| 2025/07/18 | 22,530 | 22,685 | 22,515 | 22,640 | +150 | +0.7% | 17,639 |
| 2025/07/17 | 22,365 | 22,490 | 22,360 | 22,490 | +130 | +0.6% | 6,494 |
| 2025/07/16 | 22,420 | 22,465 | 22,355 | 22,360 | -60 | -0.3% | 15,512 |
| 2025/07/15 | 22,310 | 22,425 | 22,295 | 22,420 | +260 | +1.2% | 14,973 |
| 2025/07/14 | 22,175 | 22,195 | 22,100 | 22,160 | -70 | -0.3% | 13,685 |
| 2025/07/11 | 22,200 | 22,285 | 22,070 | 22,230 | +100 | +0.5% | 9,689 |
| 2025/07/10 | 22,150 | 22,150 | 22,050 | 22,130 | +20 | +0.1% | 5,317 |
| 2025/07/09 | 22,105 | 22,140 | 22,060 | 22,110 | +90 | +0.4% | 11,501 |
| 2025/07/08 | 21,920 | 22,040 | 21,905 | 22,020 | +135 | +0.6% | 21,021 |
| 2025/07/07 | 21,800 | 21,890 | 21,575 | 21,885 | +100 | +0.5% | 28,675 |
| 2025/07/04 | 21,910 | 21,920 | 21,785 | 21,785 | +50 | +0.2% | 8,500 |
| 2025/07/03 | 21,695 | 21,735 | 21,650 | 21,735 | +75 | +0.3% | 9,873 |
| 2025/07/02 | 21,555 | 21,665 | 21,510 | 21,660 | +65 | +0.3% | 8,455 |
| 2025/07/01 | 21,640 | 21,645 | 21,565 | 21,595 | -45 | -0.2% | 6,801 |
| 2025/06/30 | 21,695 | 21,700 | 21,630 | 21,640 | +85 | +0.4% | 10,348 |
| 2025/06/27 | 21,550 | 21,590 | 21,510 | 21,555 | +100 | +0.5% | 15,634 |
| 2025/06/26 | 21,460 | 21,465 | 21,395 | 21,455 | -35 | -0.2% | 9,244 |
| 2025/06/25 | 21,415 | 21,490 | 21,385 | 21,490 | +75 | +0.4% | 9,781 |
| 2025/06/24 | 21,330 | 21,420 | 21,330 | 21,415 | +175 | +0.8% | 17,345 |
| 2025/06/23 | 21,075 | 21,240 | 21,045 | 21,240 | +190 | +0.9% | 14,790 |
| 2025/06/20 | 21,045 | 21,105 | 21,020 | 21,050 | +25 | +0.1% | 3,786 |
| 2025/06/19 | 21,105 | 21,135 | 21,010 | 21,025 | -115 | -0.5% | 4,107 |
| 2025/06/18 | 21,150 | 21,200 | 21,100 | 21,140 | -65 | -0.3% | 7,133 |
| 2025/06/17 | 21,130 | 21,250 | 21,130 | 21,205 | +155 | +0.7% | 9,029 |
| 2025/06/16 | 21,065 | 21,080 | 21,000 | 21,050 | +175 | +0.8% | 11,218 |
| 2025/06/13 | 21,060 | 21,100 | 20,765 | 20,875 | -225 | -1.1% | 16,370 |
| 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 |
1～
50
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
