MAXIS海外株式(MSCIコクサイ)上場投信（1550）の株価チャート
株価
9/4
- 前日 (9/3)
- 8,080
- 始値
- 8,084
- 高値
- 8,110
- 安値
- 8,060
- 終値 +0.37%
- 8,110
- 出来高 -64.05%
- 471
乖離率
- 株価（5日）
移動平均値 - -0.53%
8,153 - 株価（25日）
移動平均値 - -0.71%
8,168 - 出来高（5日）
移動平均値 - -92.01%
5,897
2026/04/10～2026/09/04
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/04 | 8,084 | 8,110 | 8,060 | 8,110 | +0.37% | 471 | - | -0.71% | - | - |
| 09/03 | 8,143 | 8,171 | 8,080 | 8,080 | -0.6% | 1,310 | - | -1.05% | - | - |
| 09/02 | 8,185 | 8,197 | 8,129 | 8,129 | -1.11% | 25,149 | - | -0.49% | - | - |
| 09/01 | 8,244 | 8,244 | 8,215 | 8,220 | -0.07% | 561 | - | +0.64% | - | - |
| 08/31 | 8,233 | 8,254 | 8,201 | 8,226 | -0.17% | 1,993 | - | +0.72% | - | - |
| 08/28 | 8,225 | 8,268 | 8,225 | 8,240 | +0.29% | 1,293 | - | +0.96% | - | - |
| 08/27 | 8,244 | 8,258 | 8,216 | 8,216 | +0.4% | 1,605 | - | +0.7% | - | - |
| 08/26 | 8,208 | 8,213 | 8,180 | 8,183 | -0.07% | 159 | - | +0.33% | - | - |
| 08/25 | 8,170 | 8,206 | 8,166 | 8,189 | +0.36% | 998 | - | +0.43% | - | - |
| 08/24 | 8,182 | 8,210 | 8,160 | 8,160 | +0.17% | 1,326 | - | +0.11% | - | - |
| 08/21 | 8,170 | 8,170 | 8,141 | 8,146 | -0.39% | 722 | - | -0.07% | - | - |
| 08/20 | 8,168 | 8,206 | 8,168 | 8,178 | -0.09% | 1,276 | - | +0.31% | - | - |
| 08/19 | 8,254 | 8,254 | 8,185 | 8,185 | -0.56% | 2,631 | - | +0.43% | - | - |
| 08/18 | 8,275 | 8,284 | 8,231 | 8,231 | -0.54% | 785 | - | +1.02% | - | - |
| 08/17 | 8,309 | 8,309 | 8,267 | 8,276 | -0.23% | 2,828 | - | +1.62% | - | - |
| 08/14 | 8,299 | 8,335 | 8,295 | 8,295 | +0.44% | 2,907 | - | +1.94% | - | - |
| 08/13 | 8,242 | 8,293 | 8,242 | 8,259 | +0.27% | 9,633 | - | +1.6% | - | - |
| 08/12 | 8,219 | 8,250 | 8,219 | 8,237 | +0.37% | 1,064 | - | +1.39% | - | - |
| 08/10 | 8,165 | 8,224 | 8,165 | 8,207 | +0.67% | 6,344 | - | +1.1% | - | - |
| 08/07 | 8,160 | 8,166 | 8,149 | 8,152 | +0.16% | 1,307 | - | +0.48% | - | - |
| 08/06 | 8,162 | 8,163 | 8,130 | 8,139 | -0.17% | 433 | - | +0.37% | - | - |
| 08/05 | 8,144 | 8,162 | 8,141 | 8,153 | +1.65% | 2,738 | - | +0.57% | - | - |
| 08/04 | 7,995 | 8,030 | 7,995 | 8,021 | +1.38% | 3,022 | - | -1% | - | - |
| 08/03 | 7,989 | 7,989 | 7,844 | 7,912 | -1.69% | 7,686 | - | -2.32% | - | - |
| 07/31 | 8,070 | 8,101 | 8,040 | 8,048 | -0.24% | 27,854 | - | -0.63% | - | - |
| 07/30 | 8,087 | 8,104 | 8,054 | 8,067 | -1.14% | 9,696 | - | -0.36% | - | - |
| 07/29 | 8,179 | 8,187 | 8,112 | 8,160 | +0.59% | 2,664 | - | +0.84% | - | - |
| 07/28 | 8,147 | 8,148 | 8,105 | 8,112 | -0.83% | 1,157 | - | +0.33% | - | - |
| 07/27 | 8,171 | 8,200 | 8,160 | 8,180 | +0.91% | 925 | - | +1.21% | - | - |
| 07/24 | 8,138 | 8,142 | 8,100 | 8,106 | -0.75% | 7,998 | - | +0.38% | - | - |
| 07/23 | 8,188 | 8,191 | 8,167 | 8,167 | +0.25% | 1,158 | - | +1.19% | - | - |
| 07/22 | 8,157 | 8,186 | 8,147 | 8,147 | +0.39% | 2,448 | - | +0.99% | - | - |
| 07/21 | 8,093 | 8,118 | 8,070 | 8,115 | 0% | 1,460 | - | +0.64% | - | - |
| 07/17 | 8,167 | 8,170 | 8,105 | 8,115 | -0.88% | 761 | - | +0.67% | - | - |
| 07/16 | 8,170 | 8,194 | 8,167 | 8,187 | +0.18% | 838 | - | +1.68% | - | - |
| 07/15 | 8,154 | 8,180 | 8,145 | 8,172 | +0.7% | 575 | - | +1.68% | - | - |
| 07/14 | 8,130 | 8,135 | 8,090 | 8,115 | -0.21% | 871 | - | +1.12% | - | - |
| 07/13 | 8,138 | 8,138 | 8,100 | 8,132 | +0.11% | 1,169 | - | +1.43% | - | - |
| 07/10 | 8,139 | 8,157 | 8,100 | 8,123 | +0.27% | 1,417 | - | +1.45% | - | - |
| 07/09 | 8,101 | 8,121 | 8,100 | 8,101 | -0.01% | 538 | - | +1.22% | - | - |
| 07/08 | 8,106 | 8,157 | 8,102 | 8,102 | -0.25% | 3,620 | - | +1.25% | - | - |
| 07/07 | 8,148 | 8,163 | 8,108 | 8,122 | +0.25% | 3,082 | - | +1.49% | - | - |
| 07/06 | 8,098 | 8,117 | 8,088 | 8,102 | +0.45% | 1,975 | - | +1.26% | - | - |
| 07/03 | 8,060 | 8,080 | 8,054 | 8,066 | +0.06% | 801 | - | +0.81% | - | - |
| 07/02 | 8,117 | 8,117 | 8,061 | 8,061 | -0.26% | 1,559 | - | +0.74% | - | - |
| 07/01 | 8,085 | 8,120 | 8,081 | 8,082 | +0.53% | 2,799 | - | +1.04% | - | - |
| 06/30 | 8,019 | 8,050 | 8,010 | 8,039 | +0.93% | 3,422 | - | +0.54% | - | - |
| 06/29 | 7,965 | 7,979 | 7,945 | 7,965 | +0.9% | 1,248 | - | -0.38% | - | - |
| 06/26 | 7,967 | 7,976 | 7,883 | 7,894 | -1.04% | 27,097 | - | -1.3% | - | - |
| 06/25 | 7,977 | 7,977 | 7,960 | 7,977 | +0.15% | 705 | - | -0.3% | - | - |
| 06/24 | 7,969 | 7,969 | 7,950 | 7,965 | -0.13% | 1,040 | - | -0.4% | - | - |
| 06/23 | 8,023 | 8,044 | 7,975 | 7,975 | -0.85% | 1,163 | - | -0.2% | - | - |
| 06/22 | 8,000 | 8,043 | 7,997 | 8,043 | +0.45% | 1,113 | - | +0.71% | - | - |
| 06/19 | 8,034 | 8,034 | 8,000 | 8,007 | -0.07% | 1,092 | - | +0.39% | - | - |
| 06/18 | 8,037 | 8,037 | 7,999 | 8,013 | -0.58% | 1,097 | - | +0.53% | - | - |
| 06/17 | 8,020 | 8,060 | 8,020 | 8,060 | +0.21% | 1,065 | - | +1.19% | - | - |
| 06/16 | 8,063 | 8,072 | 8,040 | 8,043 | -0.25% | 3,557 | - | +1.11% | - | - |
| 06/15 | 7,978 | 8,063 | 7,978 | 8,063 | +2.02% | 2,458 | - | +1.51% | - | - |
| 06/12 | 7,922 | 7,948 | 7,901 | 7,903 | +1.19% | 2,261 | - | -0.34% | - | - |
| 06/11 | 7,770 | 7,830 | 7,743 | 7,810 | -0.56% | 1,885 | - | -1.43% | - | - |
| 06/10 | 7,896 | 7,897 | 7,839 | 7,854 | -0.81% | 2,720 | - | -0.83% | - | - |
| 06/09 | 7,891 | 7,920 | 7,875 | 7,918 | +0.55% | 2,145 | - | +0.08% | - | - |
| 06/08 | 7,878 | 7,922 | 7,871 | 7,875 | -1.84% | 3,802 | - | -0.34% | - | - |
| 06/05 | 8,047 | 8,056 | 8,023 | 8,023 | -0.71% | 1,204 | - | +1.63% | - | - |
| 06/04 | 8,046 | 8,097 | 8,046 | 8,080 | -0.74% | 2,695 | - | +2.53% | - | - |
| 06/03 | 8,157 | 8,163 | 8,110 | 8,140 | +0.88% | 12,666 | - | +3.51% | - | - |
| 06/02 | 8,061 | 8,101 | 8,061 | 8,069 | -0.41% | 5,619 | - | +2.87% | - | - |
| 06/01 | 8,079 | 8,128 | 8,075 | 8,102 | +0.28% | 10,093 | - | +3.51% | - | - |
| 05/29 | 8,043 | 8,085 | 8,038 | 8,079 | +1.09% | 7,581 | - | +3.43% | - | - |
| 05/28 | 8,020 | 8,046 | 7,970 | 7,992 | -0.32% | 1,788 | - | +2.55% | - | - |
| 05/27 | 8,042 | 8,042 | 8,010 | 8,018 | +0.06% | 2,487 | - | +3.1% | - | - |
| 05/26 | 8,042 | 8,042 | 8,009 | 8,013 | -0.36% | 5,645 | - | +3.26% | - | - |
| 05/25 | 8,000 | 8,043 | 7,994 | 8,042 | +1.06% | 2,755 | - | +3.9% | - | - |
| 05/22 | 7,938 | 7,959 | 7,934 | 7,958 | +0.86% | 1,119 | - | +3.12% | - | - |
| 05/21 | 7,853 | 7,912 | 7,853 | 7,890 | +1.06% | 813 | - | +2.56% | - | - |
| 05/20 | 7,845 | 7,845 | 7,790 | 7,807 | -0.5% | 6,778 | - | +1.75% | - | - |
| 05/19 | 7,830 | 7,871 | 7,821 | 7,846 | +0.54% | 1,170 | - | +2.5% | - | - |
| 05/18 | 7,801 | 7,828 | 7,767 | 7,804 | -0.89% | 9,944 | - | +2.23% | - | - |
| 05/15 | 7,948 | 7,948 | 7,850 | 7,874 | +0.22% | 3,411 | - | +3.5% | - | - |
| 05/14 | 7,851 | 7,870 | 7,842 | 7,857 | +0.65% | 1,414 | - | +3.68% | - | - |
| 05/13 | 7,763 | 7,814 | 7,763 | 7,806 | +0.63% | 497 | - | +3.39% | - | - |
| 05/12 | 7,776 | 7,809 | 7,756 | 7,757 | +0.23% | 19,847 | - | +3.17% | - | - |
| 05/11 | 7,741 | 7,751 | 7,732 | 7,739 | +0.09% | 2,657 | - | +3.3% | - | - |
| 05/08 | 7,722 | 7,732 | 7,666 | 7,732 | +0.04% | 1,562 | - | +3.66% | - | - |
| 05/07 | 7,736 | 7,740 | 7,716 | 7,729 | +0.99% | 2,362 | - | +4.07% | - | - |
| 05/01 | 7,639 | 7,670 | 7,639 | 7,653 | -0.14% | 20,596 | - | +3.42% | - | - |
| 04/30 | 7,693 | 7,707 | 7,660 | 7,664 | -0.23% | 11,756 | - | +3.88% | - | - |
| 04/28 | 7,690 | 7,726 | 7,682 | 7,682 | 0% | 7,993 | - | +4.45% | - | - |
| 04/27 | 7,659 | 7,690 | 7,659 | 7,682 | +0.26% | 4,380 | - | +4.82% | - | - |
| 04/24 | 7,666 | 7,682 | 7,639 | 7,662 | +0.29% | 1,906 | - | +4.94% | - | - |
| 04/23 | 7,670 | 7,670 | 7,629 | 7,640 | -0.21% | 5,089 | - | +4.93% | - | - |
| 04/22 | 7,680 | 7,680 | 7,653 | 7,656 | -0.39% | 4,026 | - | +5.35% | - | - |
| 04/21 | 7,653 | 7,688 | 7,653 | 7,686 | +0.8% | 2,104 | - | +6.04% | - | - |
| 04/20 | 7,626 | 7,639 | 7,605 | 7,625 | +0.41% | 1,681 | - | +5.48% | - | - |
| 04/17 | 7,581 | 7,616 | 7,581 | 7,594 | -0.04% | 2,109 | - | +5.28% | - | - |
| 04/16 | 7,570 | 7,597 | 7,567 | 7,597 | +1.02% | 1,979 | - | +5.54% | - | - |
| 04/15 | 7,521 | 7,538 | 7,514 | 7,520 | +0.82% | 2,510 | - | +4.66% | - | - |
| 04/14 | 7,443 | 7,472 | 7,443 | 7,459 | +1.24% | 3,751 | - | +3.97% | - | - |
| 04/13 | 7,348 | 7,368 | 7,317 | 7,368 | -0.39% | 613 | - | +2.89% | - | - |
| 04/10 | 7,367 | 7,406 | 7,365 | 7,397 | +0.76% | 7,115 | - | +3.34% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 6月期 | 1,195 4/4 | 803 10/4 | 61,100 8/9 | +9.85% 10/31 | -15.56% 8/9 |
| 2012年 6月期 | 1,139 12/28 | 890 6/4 | 50,970 5/18 | +9.41% 1/11 | -7.82% 5/18 |
| 2013年 6月期 | 1,740 12/30 | 1,171 1/9 | 112,300 12/25 | +8.08% 5/15 | -10.29% 6/13 |
| 2014年 6月期 | 1,760 6/23 6/10 他2件 | 1,616 2/4 | 74,440 1/6 | +2.7% 4/3 | -2.01% 4/14 |
| 2015年 12月期 | 2,250 6/2 | 1,727 10/17 | 71,550 8/25 | +8.3% 11/20 | -10.29% 8/25 |
| 2016年 6月期 | 2,048 12/21 | 1,601 6/28 | 52,220 11/9 | +7.46% 11/25 | -9.15% 6/27 |
| 2017年 6月期 | 2,400 12/22 | 1,967 3/30 | 32,100 3/2 | +5.08% 5/11 | -7.64% 2/6 |
| 2018年 6月期 | 2,505 10/4 10/3 | 1,959 12/26 | 58,920 2/6 | +4.42% 2/6 | -12.39% 12/26 |
| 2019年 6月期 | 2,609 12/30 | 2,000 1/4 | 19,620 8/6 | +4.5% 3/4 | -4.78% 8/13 |
| 2020年 6月期 | 2,826 12/29 | 1,755 3/23 | 60,780 3/12 | +9.67% 4/17 | -24.57% 3/23 |
| 2021年 6月期 | 3,839 12/30 | 2,768 1/5 | 29,280 6/4 | +5.28% 11/4 | -6.84% 1/27 |
| 2022年 6月期 | 4,012 9/13 | 3,338 3/8 | 31,010 3/11 | +10.81% 3/30 | -7.51% 12/20 |
| 2023年 6月期 | 4,716 12/5 | 3,510 1/4 | 35,230 12/6 | +4.86% 11/16 | -4.69% 3/20 |
| 2024年 6月期 | 6,214 12/27 | 4,605 1/4 | 45,680 3/21 | +6.3% 10/15 | -14.64% 8/5 |
| 2025年 6月期 | 7,276 12/26 | 4,790 4/9 | 65,320 4/7 | +10.02% 5/14 | -13.96% 4/7 |
| 2026年 6月期 | 8,163 6/3 | 6,868 3/30 | 37,635 1/5 | +6.04% 4/21 | -3.79% 3/30 |
| 最新 | 8,110 2026/9/4 | 471 | -0.71% 8,168 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/09/04 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
803円（2011/10/04） - 910%（10.1倍）
8,110円（9/4）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
