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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 22,070 | 22,150 | 22,040 | 22,120 | +50 | +0.2% | 5,453 |
| 2025/02/17 | 22,090 | 22,130 | 22,030 | 22,070 | -70 | -0.3% | 8,863 |
| 2025/02/14 | 22,180 | 22,195 | 22,100 | 22,140 | -20 | -0.1% | 5,531 |
| 2025/02/13 | 22,155 | 22,215 | 22,135 | 22,160 | +145 | +0.7% | 11,249 |
| 2025/02/12 | 21,945 | 22,050 | 21,945 | 22,015 | +255 | +1.2% | 11,043 |
| 2025/02/10 | 21,745 | 21,765 | 21,670 | 21,760 | -30 | -0.1% | 8,402 |
| 2025/02/07 | 21,790 | 21,830 | 21,715 | 21,790 | -100 | -0.5% | 14,451 |
| 2025/02/06 | 21,900 | 21,950 | 21,840 | 21,890 | +60 | +0.3% | 8,446 |
| 2025/02/05 | 21,970 | 21,980 | 21,770 | 21,830 | -85 | -0.4% | 13,534 |
| 2025/02/04 | 22,050 | 22,095 | 21,810 | 21,915 | +175 | +0.8% | 7,321 |
| 2025/02/03 | 21,910 | 21,975 | 21,700 | 21,740 | -520 | -2.3% | 28,225 |
| 2025/01/31 | 22,110 | 22,265 | 22,100 | 22,260 | +155 | +0.7% | 7,495 |
| 2025/01/30 | 22,100 | 22,125 | 22,065 | 22,105 | -60 | -0.3% | 8,706 |
| 2025/01/29 | 22,175 | 22,180 | 22,110 | 22,165 | +140 | +0.6% | 6,585 |
| 2025/01/28 | 21,965 | 22,050 | 21,930 | 22,025 | -40 | -0.2% | 10,931 |
| 2025/01/27 | 22,210 | 22,210 | 22,020 | 22,065 | -150 | -0.7% | 13,004 |
| 2025/01/24 | 22,340 | 22,385 | 22,170 | 22,215 | -20 | -0.1% | 16,222 |
| 2025/01/23 | 22,210 | 22,275 | 22,185 | 22,235 | +115 | +0.5% | 11,167 |
| 2025/01/22 | 22,100 | 22,125 | 22,065 | 22,120 | +220 | +1% | 15,974 |
| 2025/01/21 | 21,950 | 22,005 | 21,855 | 21,900 | -5 | ±0% | 9,031 |
| 2025/01/20 | 21,900 | 21,920 | 21,855 | 21,905 | +155 | +0.7% | 15,810 |
| 2025/01/17 | 21,675 | 21,750 | 21,600 | 21,750 | -75 | -0.3% | 10,384 |
| 2025/01/16 | 21,780 | 21,845 | 21,680 | 21,825 | +225 | +1% | 8,107 |
| 2025/01/15 | 21,700 | 21,705 | 21,550 | 21,600 | -90 | -0.4% | 11,834 |
| 2025/01/14 | 21,605 | 21,690 | 21,540 | 21,690 | -220 | -1% | 24,934 |
| 2025/01/10 | 21,860 | 21,920 | 21,820 | 21,910 | -10 | ±0% | 8,193 |
| 2025/01/09 | 21,955 | 21,965 | 21,850 | 21,920 | -85 | -0.4% | 13,117 |
| 2025/01/08 | 22,000 | 22,060 | 21,965 | 22,005 | -70 | -0.3% | 14,075 |
| 2025/01/07 | 22,040 | 22,125 | 22,040 | 22,075 | +110 | +0.5% | 15,258 |
| 2025/01/06 | 22,000 | 22,000 | 21,890 | 21,965 | -65 | -0.3% | 35,804 |
| 2024/12/30 | 22,015 | 22,055 | 21,970 | 22,030 | -80 | -0.4% | 22,195 |
| 2024/12/27 | 22,130 | 22,140 | 22,060 | 22,110 | +55 | +0.2% | 17,652 |
| 2024/12/26 | 22,000 | 22,085 | 21,955 | 22,055 | +125 | +0.6% | 24,654 |
| 2024/12/25 | 21,915 | 21,940 | 21,835 | 21,930 | +130 | +0.6% | 17,820 |
| 2024/12/24 | 21,800 | 21,855 | 21,760 | 21,800 | +45 | +0.2% | 10,861 |
| 2024/12/23 | 21,740 | 21,755 | 21,650 | 21,755 | +255 | +1.2% | 12,440 |
| 2024/12/20 | 21,635 | 21,655 | 21,430 | 21,500 | +110 | +0.5% | 12,833 |
| 2024/12/19 | 21,205 | 21,420 | 21,205 | 21,390 | -315 | -1.5% | 26,481 |
| 2024/12/18 | 21,695 | 21,740 | 21,685 | 21,705 | -95 | -0.4% | 8,569 |
| 2024/12/17 | 21,800 | 21,855 | 21,785 | 21,800 | +75 | +0.3% | 14,711 |
| 2024/12/16 | 21,760 | 21,795 | 21,705 | 21,725 | +40 | +0.2% | 15,351 |
| 2024/12/13 | 21,695 | 21,730 | 21,645 | 21,685 | -85 | -0.4% | 9,251 |
| 2024/12/12 | 21,725 | 21,775 | 21,665 | 21,770 | +235 | +1.1% | 19,551 |
| 2024/12/11 | 21,550 | 21,570 | 21,500 | 21,535 | -5 | ±0% | 6,611 |
| 2024/12/10 | 21,585 | 21,605 | 21,515 | 21,540 | +55 | +0.3% | 9,693 |
| 2024/12/09 | 21,450 | 21,500 | 21,400 | 21,485 | +45 | +0.2% | 11,985 |
| 2024/12/06 | 21,405 | 21,455 | 21,380 | 21,440 | +35 | +0.2% | 6,040 |
| 2024/12/05 | 21,490 | 21,500 | 21,395 | 21,405 | -55 | -0.3% | 23,872 |
| 2024/12/04 | 21,450 | 21,540 | 21,435 | 21,460 | -20 | -0.1% | 12,303 |
| 2024/12/03 | 21,425 | 21,500 | 21,405 | 21,480 | +50 | +0.2% | 6,380 |
51～
100
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
