三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信
1550その他/その他/MAXIS Global Equity (MSCI Kokusai) ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,215.0 | 7,243.0 | 7,175.0 | 7,217.0 | -4.0 | -0.06% | 3,492 |
| 2026-03-12 | 7,265.0 | 7,265.0 | 7,210.0 | 7,221.0 | -68.0 | -0.93% | 1,186 |
| 2026-03-11 | 7,269.0 | 7,316.0 | 7,269.0 | 7,289.0 | +62.0 | +0.86% | 3,921 |
| 2026-03-10 | 7,221.0 | 7,239.0 | 7,211.0 | 7,227.0 | +91.0 | +1.28% | 4,090 |
| 2026-03-09 | 7,103.0 | 7,136.0 | 7,059.0 | 7,136.0 | -178.0 | -2.43% | 7,072 |
| 2026-03-06 | 7,293.0 | 7,316.0 | 7,273.0 | 7,314.0 | +38.0 | +0.52% | 641 |
| 2026-03-05 | 7,307.0 | 7,333.0 | 7,271.0 | 7,276.0 | +61.0 | +0.85% | 8,661 |
| 2026-03-04 | 7,265.0 | 7,282.0 | 7,215.0 | 7,215.0 | -85.0 | -1.16% | 5,205 |
| 2026-03-03 | 7,340.0 | 7,360.0 | 7,297.0 | 7,300.0 | +5.0 | +0.07% | 7,327 |
| 2026-03-02 | 7,289.0 | 7,319.0 | 7,275.0 | 7,295.0 | -45.0 | -0.61% | 10,907 |
| 2026-02-27 | 7,339.0 | 7,341.0 | 7,316.0 | 7,340.0 | -26.0 | -0.35% | 5,144 |
| 2026-02-26 | 7,376.0 | 7,383.0 | 7,353.0 | 7,366.0 | +61.0 | +0.84% | 3,030 |
| 2026-02-25 | 7,315.0 | 7,325.0 | 7,305.0 | 7,305.0 | +56.0 | +0.77% | 3,072 |
| 2026-02-24 | 7,231.0 | 7,259.0 | 7,219.0 | 7,249.0 | -39.0 | -0.54% | 11,182 |
| 2026-02-20 | 7,267.0 | 7,288.0 | 7,249.0 | 7,288.0 | +18.0 | +0.25% | 623 |
| 2026-02-19 | 7,231.0 | 7,286.0 | 7,231.0 | 7,270.0 | +116.0 | +1.62% | 8,529 |
| 2026-02-18 | 7,129.0 | 7,179.0 | 7,129.0 | 7,154.0 | +77.0 | +1.09% | 4,946 |
| 2026-02-17 | 7,138.0 | 7,145.0 | 7,077.0 | 7,077.0 | -51.0 | -0.72% | 4,313 |
| 2026-02-16 | 7,134.0 | 7,140.0 | 7,121.0 | 7,128.0 | -8.0 | -0.11% | 1,589 |
| 2026-02-13 | 7,138.0 | 7,148.0 | 7,100.0 | 7,136.0 | -132.0 | -1.82% | 5,705 |
| 2026-02-12 | 7,236.0 | 7,269.0 | 7,203.0 | 7,268.0 | -58.0 | -0.79% | 4,689 |
| 2026-02-10 | 7,349.0 | 7,368.0 | 7,325.0 | 7,326.0 | -3.0 | -0.04% | 31,030 |
| 2026-02-09 | 7,389.0 | 7,389.0 | 7,329.0 | 7,329.0 | +117.0 | +1.62% | 5,800 |
| 2026-02-06 | 7,184.0 | 7,219.0 | 7,143.0 | 7,212.0 | -86.0 | -1.18% | 10,756 |
| 2026-02-05 | 7,329.0 | 7,335.0 | 7,289.0 | 7,298.0 | -31.0 | -0.42% | 1,004 |
| 2026-02-04 | 7,289.0 | 7,329.0 | 7,285.0 | 7,329.0 | -6.0 | -0.08% | 1,990 |
| 2026-02-03 | 7,327.0 | 7,345.0 | 7,323.0 | 7,335.0 | +163.0 | +2.27% | 2,746 |
| 2026-02-02 | 7,241.0 | 7,265.0 | 7,158.0 | 7,172.0 | -24.0 | -0.33% | 22,085 |
| 2026-01-30 | 7,212.0 | 7,244.0 | 7,196.0 | 7,196.0 | -53.0 | -0.73% | 7,771 |
| 2026-01-29 | 7,258.0 | 7,258.0 | 7,216.0 | 7,249.0 | -10.0 | -0.14% | 1,734 |
| 2026-01-28 | 7,230.0 | 7,262.0 | 7,227.0 | 7,259.0 | -15.0 | -0.21% | 2,564 |
| 2026-01-27 | 7,240.0 | 7,285.0 | 7,240.0 | 7,274.0 | +56.0 | +0.78% | 1,949 |
| 2026-01-26 | 7,250.0 | 7,250.0 | 7,181.0 | 7,218.0 | -182.0 | -2.46% | 20,395 |
| 2026-01-23 | 7,387.0 | 7,407.0 | 7,379.0 | 7,400.0 | +21.0 | +0.28% | 13,537 |
| 2026-01-22 | 7,348.0 | 7,382.0 | 7,348.0 | 7,379.0 | +104.0 | +1.43% | 13,161 |
| 2026-01-21 | 7,283.0 | 7,298.0 | 7,272.0 | 7,275.0 | -40.0 | -0.55% | 3,070 |
| 2026-01-20 | 7,319.0 | 7,334.0 | 7,305.0 | 7,315.0 | -2.0 | -0.03% | 2,787 |
| 2026-01-19 | 7,365.0 | 7,365.0 | 7,301.0 | 7,317.0 | -95.0 | -1.28% | 18,393 |
| 2026-01-16 | 7,407.0 | 7,433.0 | 7,407.0 | 7,412.0 | +17.0 | +0.23% | 1,803 |
| 2026-01-15 | 7,380.0 | 7,400.0 | 7,374.0 | 7,395.0 | -59.0 | -0.79% | 9,505 |
| 2026-01-14 | 7,449.0 | 7,457.0 | 7,434.0 | 7,454.0 | +21.0 | +0.28% | 1,110 |
| 2026-01-13 | 7,387.0 | 7,450.0 | 7,387.0 | 7,433.0 | +128.0 | +1.75% | 4,156 |
| 2026-01-09 | 7,293.0 | 7,320.0 | 7,289.0 | 7,305.0 | +62.0 | +0.86% | 1,649 |
| 2026-01-08 | 7,300.0 | 7,313.0 | 7,243.0 | 7,243.0 | -48.0 | -0.66% | 11,406 |
| 2026-01-07 | 7,301.0 | 7,323.0 | 7,291.0 | 7,291.0 | +29.0 | +0.40% | 3,770 |
| 2026-01-06 | 7,263.0 | 7,279.0 | 7,262.0 | 7,262.0 | +4.0 | +0.06% | 2,466 |
| 2026-01-05 | 7,230.0 | 7,271.0 | 7,228.0 | 7,258.0 | +57.0 | +0.79% | 37,635 |
| 2025-12-30 | 7,226.0 | 7,240.0 | 7,201.0 | 7,201.0 | -30.0 | -0.41% | 6,177 |
| 2025-12-29 | 7,254.0 | 7,268.0 | 7,230.0 | 7,231.0 | -1.0 | -0.01% | 7,591 |
| 2025-12-26 | 7,223.0 | 7,276.0 | 7,223.0 | 7,232.0 | +12.0 | +0.17% | 6,543 |
| 2025-12-25 | 7,217.0 | 7,221.0 | 7,198.0 | 7,220.0 | +15.0 | +0.21% | 3,585 |
| 2025-12-24 | 7,208.0 | 7,216.0 | 7,189.0 | 7,205.0 | +6.0 | +0.08% | 18,054 |
| 2025-12-23 | 7,209.0 | 7,228.0 | 7,185.0 | 7,199.0 | -15.0 | -0.21% | 5,336 |
| 2025-12-22 | 7,220.0 | 7,227.0 | 7,205.0 | 7,214.0 | +144.0 | +2.04% | 27,381 |
| 2025-12-19 | 7,048.0 | 7,080.0 | 7,048.0 | 7,070.0 | +36.0 | +0.51% | 2,600 |
| 2025-12-18 | 7,018.0 | 7,048.0 | 7,001.0 | 7,034.0 | -45.0 | -0.64% | 15,073 |
| 2025-12-17 | 7,040.0 | 7,079.0 | 7,022.0 | 7,079.0 | +39.0 | +0.55% | 1,426 |
| 2025-12-16 | 7,075.0 | 7,075.0 | 7,027.0 | 7,040.0 | -45.0 | -0.64% | 7,484 |
| 2025-12-15 | 7,114.0 | 7,128.0 | 7,085.0 | 7,085.0 | -87.0 | -1.21% | 3,968 |
| 2025-12-12 | 7,157.0 | 7,180.0 | 7,111.0 | 7,172.0 | +50.0 | +0.70% | 15,020 |
| 2025-12-11 | 7,148.0 | 7,148.0 | 7,089.0 | 7,122.0 | -14.0 | -0.20% | 2,641 |
| 2025-12-10 | 7,139.0 | 7,148.0 | 7,130.0 | 7,136.0 | +20.0 | +0.28% | 31,033 |
| 2025-12-09 | 7,119.0 | 7,129.0 | 7,116.0 | 7,116.0 | +1.0 | +0.01% | 1,548 |
| 2025-12-08 | 7,111.0 | 7,122.0 | 7,100.0 | 7,115.0 | +25.0 | +0.35% | 6,991 |
| 2025-12-05 | 7,126.0 | 7,126.0 | 7,090.0 | 7,090.0 | -54.0 | -0.76% | 1,582 |
| 2025-12-04 | 7,146.0 | 7,155.0 | 7,127.0 | 7,144.0 | +4.0 | +0.06% | 9,125 |
| 2025-12-03 | 7,105.0 | 7,151.0 | 7,105.0 | 7,140.0 | +51.0 | +0.72% | 5,103 |
| 2025-12-02 | 7,091.0 | 7,125.0 | 7,089.0 | 7,089.0 | -14.0 | -0.20% | 14,414 |
| 2025-12-01 | 7,157.0 | 7,160.0 | 7,080.0 | 7,103.0 | -66.0 | -0.92% | 2,543 |
| 2025-11-28 | 7,140.0 | 7,169.0 | 7,117.0 | 7,169.0 | +70.0 | +0.99% | 8,089 |
| 2025-11-27 | 7,101.0 | 7,120.0 | 7,098.0 | 7,099.0 | +19.0 | +0.27% | 2,261 |
| 2025-11-26 | 7,046.0 | 7,085.0 | 7,046.0 | 7,080.0 | +59.0 | +0.84% | 2,015 |
| 2025-11-25 | 7,019.0 | 7,023.0 | 7,001.0 | 7,021.0 | +113.0 | +1.64% | 3,742 |
| 2025-11-21 | 6,938.0 | 6,938.0 | 6,890.0 | 6,908.0 | -180.0 | -2.54% | 4,030 |
| 2025-11-20 | 7,030.0 | 7,088.0 | 7,027.0 | 7,088.0 | +211.0 | +3.07% | 10,516 |
| 2025-11-19 | 6,901.0 | 6,918.0 | 6,871.0 | 6,877.0 | -39.0 | -0.56% | 10,403 |
| 2025-11-18 | 6,966.0 | 6,972.0 | 6,875.0 | 6,916.0 | -101.0 | -1.44% | 2,350 |
| 2025-11-17 | 7,001.0 | 7,017.0 | 6,981.0 | 7,017.0 | +36.0 | +0.52% | 1,733 |
| 2025-11-14 | 7,020.0 | 7,029.0 | 6,981.0 | 6,981.0 | -170.0 | -2.38% | 2,959 |
| 2025-11-13 | 7,083.0 | 7,152.0 | 7,081.0 | 7,151.0 | +51.0 | +0.72% | 2,642 |
| 2025-11-12 | 7,060.0 | 7,100.0 | 7,057.0 | 7,100.0 | +49.0 | +0.69% | 2,850 |
| 2025-11-11 | 7,020.0 | 7,060.0 | 7,020.0 | 7,051.0 | +81.0 | +1.16% | 2,540 |
| 2025-11-10 | 6,950.0 | 6,996.0 | 6,945.0 | 6,970.0 | +55.0 | +0.80% | 15,840 |
| 2025-11-07 | 6,900.0 | 6,924.0 | 6,870.0 | 6,915.0 | -55.0 | -0.79% | 4,106 |
| 2025-11-06 | 6,993.0 | 7,000.0 | 6,969.0 | 6,970.0 | +20.0 | +0.29% | 1,868 |
| 2025-11-05 | 6,947.0 | 6,950.0 | 6,865.0 | 6,950.0 | -10.0 | -0.14% | 17,950 |
| 2025-11-04 | 7,030.0 | 7,056.0 | 6,960.0 | 6,960.0 | -90.0 | -1.28% | 3,633 |
| 2025-10-31 | 7,050.0 | 7,069.0 | 7,047.0 | 7,050.0 | +6.0 | +0.09% | 4,349 |
| 2025-10-30 | 7,030.0 | 7,070.0 | 7,016.0 | 7,044.0 | +14.0 | +0.20% | 4,887 |
| 2025-10-29 | 7,008.0 | 7,037.0 | 6,993.0 | 7,030.0 | +40.0 | +0.57% | 2,596 |
| 2025-10-28 | 7,044.0 | 7,044.0 | 6,990.0 | 6,990.0 | -26.0 | -0.37% | 6,702 |
| 2025-10-27 | 7,000.0 | 7,029.0 | 7,000.0 | 7,016.0 | +167.0 | +2.44% | 3,738 |
| 2025-10-23 | 6,820.0 | 6,860.0 | 6,820.0 | 6,849.0 | -10.0 | -0.15% | 788 |
| 2025-10-22 | 6,873.0 | 6,877.0 | 6,831.0 | 6,859.0 | -1.0 | -0.01% | 6,745 |
| 2025-10-21 | 6,820.0 | 6,860.0 | 6,810.0 | 6,860.0 | +89.0 | +1.31% | 2,518 |
| 2025-10-20 | 6,774.0 | 6,788.0 | 6,748.0 | 6,771.0 | +119.0 | +1.79% | 6,283 |
| 2025-10-17 | 6,703.0 | 6,740.0 | 6,652.0 | 6,652.0 | -128.0 | -1.89% | 20,666 |
| 2025-10-16 | 6,778.0 | 6,783.0 | 6,750.0 | 6,780.0 | +19.0 | +0.28% | 2,622 |
| 2025-10-15 | 6,771.0 | 6,781.0 | 6,760.0 | 6,761.0 | +25.0 | +0.37% | 14,327 |
| 2025-10-14 | 6,800.0 | 6,830.0 | 6,708.0 | 6,736.0 | -160.0 | -2.32% | 4,074 |
| 2025-10-10 | 6,929.0 | 6,929.0 | 6,896.0 | 6,896.0 | -24.0 | -0.35% | 1,542 |
| 2025-10-09 | 6,919.0 | 6,927.0 | 6,900.0 | 6,920.0 | +55.0 | +0.80% | 5,386 |
| 2025-10-08 | 6,834.0 | 6,892.0 | 6,834.0 | 6,865.0 | +72.0 | +1.06% | 12,719 |
| 2025-10-07 | 6,784.0 | 6,802.0 | 6,784.0 | 6,793.0 | +20.0 | +0.30% | 2,744 |
| 2025-10-06 | 6,752.0 | 6,797.0 | 6,746.0 | 6,773.0 | +107.0 | +1.61% | 3,291 |
| 2025-10-03 | 6,646.0 | 6,682.0 | 6,646.0 | 6,666.0 | +46.0 | +0.69% | 12,204 |
| 2025-10-02 | 6,611.0 | 6,647.0 | 6,611.0 | 6,620.0 | +41.0 | +0.62% | 1,280 |
| 2025-10-01 | 6,641.0 | 6,641.0 | 6,579.0 | 6,579.0 | -35.0 | -0.53% | 3,066 |
| 2025-09-30 | 6,649.0 | 6,649.0 | 6,614.0 | 6,614.0 | -46.0 | -0.69% | 6,169 |
| 2025-09-29 | 6,648.0 | 6,665.0 | 6,643.0 | 6,660.0 | +37.0 | +0.56% | 4,558 |
| 2025-09-26 | 6,630.0 | 6,635.0 | 6,615.0 | 6,623.0 | +14.0 | +0.21% | 5,433 |
| 2025-09-25 | 6,613.0 | 6,619.0 | 6,608.0 | 6,609.0 | -4.0 | -0.06% | 3,487 |
| 2025-09-24 | 6,599.0 | 6,613.0 | 6,584.0 | 6,613.0 | +22.0 | +0.33% | 6,479 |
| 2025-09-22 | 6,593.0 | 6,615.0 | 6,590.0 | 6,591.0 | +31.0 | +0.47% | 7,198 |
| 2025-09-19 | 6,593.0 | 6,600.0 | 6,560.0 | 6,560.0 | +10.0 | +0.15% | 2,357 |
| 2025-09-18 | 6,527.0 | 6,572.0 | 6,519.0 | 6,550.0 | +37.0 | +0.57% | 4,801 |
| 2025-09-17 | 6,524.0 | 6,524.0 | 6,495.0 | 6,513.0 | -17.0 | -0.26% | 9,277 |
| 2025-09-16 | 6,529.0 | 6,552.0 | 6,529.0 | 6,530.0 | +12.0 | +0.18% | 5,175 |
| 2025-09-12 | 6,467.0 | 6,529.0 | 6,467.0 | 6,518.0 | +30.0 | +0.46% | 7,061 |
| 2025-09-11 | 6,474.0 | 6,488.0 | 6,469.0 | 6,488.0 | — | — | 2,634 |
直近120営業日分を表示