20,175
+215 (+1.08%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 14,040 | 14,065 | 13,955 | 13,955 | -145 | -1% | 8,216 |
| 2022/09/02 | 14,125 | 14,125 | 14,050 | 14,100 | +100 | +0.7% | 3,336 |
| 2022/09/01 | 14,060 | 14,075 | 13,950 | 14,000 | -175 | -1.2% | 9,552 |
| 2022/08/31 | 14,130 | 14,180 | 14,080 | 14,175 | -95 | -0.7% | 12,301 |
| 2022/08/30 | 14,265 | 14,270 | 14,200 | 14,270 | +75 | +0.5% | 4,358 |
| 2022/08/29 | 14,090 | 14,230 | 14,050 | 14,195 | -325 | -2.2% | 17,083 |
| 2022/08/26 | 14,510 | 14,520 | 14,475 | 14,520 | +120 | +0.8% | 4,774 |
| 2022/08/25 | 14,350 | 14,400 | 14,350 | 14,400 | +140 | +1% | 2,924 |
| 2022/08/24 | 14,285 | 14,305 | 14,200 | 14,260 | -65 | -0.5% | 8,107 |
| 2022/08/23 | 14,400 | 14,420 | 14,280 | 14,325 | -220 | -1.5% | 10,081 |
| 2022/08/22 | 14,500 | 14,545 | 14,440 | 14,545 | -55 | -0.4% | 5,707 |
| 2022/08/19 | 14,580 | 14,625 | 14,575 | 14,600 | +55 | +0.4% | 4,022 |
| 2022/08/18 | 14,545 | 14,545 | 14,470 | 14,545 | -15 | -0.1% | 3,753 |
| 2022/08/17 | 14,500 | 14,560 | 14,500 | 14,560 | +115 | +0.8% | 9,173 |
| 2022/08/16 | 14,445 | 14,445 | 14,395 | 14,445 | +30 | +0.2% | 6,243 |
| 2022/08/15 | 14,355 | 14,445 | 14,355 | 14,415 | +165 | +1.2% | 5,219 |
| 2022/08/12 | 14,220 | 14,255 | 14,205 | 14,250 | +135 | +1% | 3,595 |
| 2022/08/10 | 14,180 | 14,185 | 14,095 | 14,115 | -75 | -0.5% | 2,878 |
| 2022/08/09 | 14,220 | 14,250 | 14,135 | 14,190 | -30 | -0.2% | 2,997 |
| 2022/08/08 | 14,135 | 14,225 | 14,135 | 14,220 | +140 | +1% | 8,179 |
| 2022/08/05 | 14,000 | 14,080 | 14,000 | 14,080 | +30 | +0.2% | 6,873 |
| 2022/08/04 | 14,070 | 14,085 | 14,010 | 14,050 | +190 | +1.4% | 12,387 |
| 2022/08/03 | 13,860 | 13,910 | 13,790 | 13,860 | +190 | +1.4% | 3,944 |
| 2022/08/02 | 13,820 | 13,820 | 13,610 | 13,670 | -215 | -1.5% | 6,583 |
| 2022/08/01 | 13,970 | 13,970 | 13,850 | 13,885 | -10 | -0.1% | 5,682 |
| 2022/07/29 | 14,000 | 14,010 | 13,840 | 13,895 | -20 | -0.1% | 10,314 |
| 2022/07/28 | 13,990 | 13,990 | 13,855 | 13,915 | +45 | +0.3% | 3,897 |
| 2022/07/27 | 13,875 | 13,875 | 13,810 | 13,870 | +15 | +0.1% | 2,923 |
| 2022/07/26 | 13,825 | 13,855 | 13,790 | 13,855 | +80 | +0.6% | 2,909 |
| 2022/07/25 | 13,790 | 13,835 | 13,745 | 13,775 | -200 | -1.4% | 5,254 |
| 2022/07/22 | 13,975 | 14,000 | 13,925 | 13,975 | -30 | -0.2% | 3,956 |
| 2022/07/21 | 13,970 | 14,010 | 13,930 | 14,005 | +35 | +0.3% | 8,444 |
| 2022/07/20 | 13,985 | 14,010 | 13,935 | 13,970 | +330 | +2.4% | 11,439 |
| 2022/07/19 | 13,670 | 13,675 | 13,605 | 13,640 | +90 | +0.7% | 6,994 |
| 2022/07/15 | 13,555 | 13,580 | 13,485 | 13,550 | +10 | +0.1% | 3,494 |
| 2022/07/14 | 13,450 | 13,550 | 13,410 | 13,540 | +20 | +0.1% | 3,720 |
| 2022/07/13 | 13,500 | 13,535 | 13,470 | 13,520 | -25 | -0.2% | 10,825 |
| 2022/07/12 | 13,670 | 13,670 | 13,520 | 13,545 | -130 | -1% | 3,232 |
| 2022/07/11 | 13,730 | 13,730 | 13,650 | 13,675 | +75 | +0.6% | 3,346 |
| 2022/07/08 | 13,700 | 13,700 | 13,550 | 13,600 | +70 | +0.5% | 6,420 |
| 2022/07/07 | 13,510 | 13,530 | 13,395 | 13,530 | +175 | +1.3% | 2,672 |
| 2022/07/06 | 13,400 | 13,480 | 13,350 | 13,355 | -235 | -1.7% | 3,703 |
| 2022/07/05 | 13,550 | 13,610 | 13,545 | 13,590 | +220 | +1.6% | 3,050 |
| 2022/07/04 | 13,390 | 13,395 | 13,300 | 13,370 | +150 | +1.1% | 3,742 |
| 2022/07/01 | 13,370 | 13,385 | 13,150 | 13,220 | -225 | -1.7% | 6,600 |
| 2022/06/30 | 13,510 | 13,570 | 13,420 | 13,445 | -110 | -0.8% | 4,424 |
| 2022/06/29 | 13,570 | 13,570 | 13,500 | 13,555 | -95 | -0.7% | 3,981 |
| 2022/06/28 | 13,710 | 13,710 | 13,605 | 13,650 | -10 | -0.1% | 3,339 |
| 2022/06/27 | 13,625 | 13,660 | 13,550 | 13,660 | +270 | +2% | 5,918 |
| 2022/06/24 | 13,280 | 13,390 | 13,230 | 13,390 | +105 | +0.8% | 3,966 |
651～
700
件表示中 / 1300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
