日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS 日経225上場投信(1346)の株価時系列情報

MAXIS 日経225上場投信(1346)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/24 58,660 59,300 58,530 59,250 9,474
2026/02/20 59,030 59,030 58,560 58,750 10,897
2026/02/19 59,350 59,610 59,250 59,370 19,379
2026/02/18 58,680 59,270 58,680 59,100 13,453
2026/02/17 58,690 58,740 57,980 58,380 16,005
2026/02/16 59,310 59,310 58,640 58,690 12,092
2026/02/13 58,750 59,250 58,540 58,820 26,060
2026/02/12 59,780 59,930 59,460 59,570 11,164
2026/02/10 58,940 59,860 58,940 59,490 13,689
2026/02/09 59,020 59,260 58,190 58,290 72,657
2026/02/06 55,130 56,040 54,700 56,020 12,553
2026/02/05 56,100 56,260 55,440 55,640 18,249
2026/02/04 55,900 56,250 55,740 56,110 18,188
2026/02/03 55,710 56,590 55,570 56,540 37,257
2026/02/02 55,320 56,030 54,410 54,480 55,051
2026/01/30 55,050 55,340 54,700 55,090 9,630
2026/01/29 55,780 55,820 54,860 55,120 11,082
2026/01/28 54,700 55,270 54,540 55,090 19,400
2026/01/27 54,620 55,070 54,360 55,010 9,637
2026/01/26 54,480 54,890 54,400 54,650 17,409
2026/01/23 55,700 55,800 55,390 55,610 17,803
2026/01/22 55,330 55,700 55,030 55,490 34,629
2026/01/21 53,720 54,580 53,690 54,500 14,121
2026/01/20 55,190 55,190 54,610 54,720 9,776
2026/01/19 55,150 55,340 54,840 55,320 18,142
2026/01/16 55,940 55,940 55,490 55,700 13,508
2026/01/15 55,750 55,930 55,500 55,830 23,222
2026/01/14 56,060 56,660 55,930 56,550 33,291
2026/01/13 56,040 56,040 55,580 55,650 18,107
2026/01/09 53,450 54,040 53,390 54,010 9,394
2026/01/08 53,850 53,900 53,100 53,240 21,042
2026/01/07 54,290 54,510 53,920 54,030 14,334
2026/01/06 54,330 54,630 54,100 54,630 9,100
2026/01/05 53,220 54,110 53,220 53,910 41,009
2025/12/30 52,340 52,540 52,200 52,360 14,672
2025/12/29 52,800 52,800 52,350 52,580 8,176
2025/12/26 52,440 52,910 52,440 52,800 28,246
2025/12/25 52,400 52,460 52,240 52,350 4,880
2025/12/24 52,440 52,590 52,270 52,340 10,198
2025/12/23 52,360 52,490 52,200 52,410 6,392
2025/12/22 52,440 52,530 52,180 52,320 16,388
2025/12/19 51,390 51,700 51,170 51,470 21,111
2025/12/18 50,720 51,070 50,520 50,950 20,572
2025/12/17 51,460 51,500 50,980 51,470 6,209
2025/12/16 52,000 52,000 51,300 51,450 12,064
2025/12/15 52,010 52,310 51,930 52,200 16,128
2025/12/12 52,570 53,100 52,440 52,950 13,350
2025/12/11 52,750 52,780 51,860 52,120 16,561
2025/12/10 52,810 53,080 52,290 52,490 13,469
2025/12/09 52,560 52,750 52,370 52,560 9,138
2025/12/08 52,660 52,680 52,160 52,570 9,673
2025/12/05 52,380 52,510 52,170 52,420 4,279
2025/12/04 51,820 52,970 51,820 52,970 63,199
2025/12/03 51,540 52,080 51,540 51,770 7,518
2025/12/02 51,440 51,550 51,180 51,270 7,374
2025/12/01 52,200 52,310 51,120 51,250 13,009
2025/11/28 52,120 52,200 51,940 52,150 4,619
2025/11/27 51,920 52,280 51,900 52,060 4,903
2025/11/26 50,900 51,680 50,870 51,510 18,707
2025/11/25 51,380 51,400 50,410 50,570 9,783
2025/11/21 50,500 50,910 50,280 50,660 28,727
2025/11/20 52,250 52,540 51,600 51,870 25,654
2025/11/19 50,710 51,000 50,150 50,590 15,948
2025/11/18 51,660 51,890 50,560 50,720 27,129
2025/11/17 52,120 52,350 51,790 52,340 15,809
2025/11/14 52,110 52,710 52,110 52,450 61,064
2025/11/13 52,970 53,310 52,940 53,250 8,748
2025/11/12 52,810 53,040 52,520 53,040 8,498
2025/11/11 53,390 53,500 52,550 52,800 21,242
2025/11/10 52,830 52,950 52,380 52,920 12,736
2025/11/07 52,060 52,460 51,580 52,460 26,227
2025/11/06 53,160 53,260 52,570 52,870 9,249
2025/11/05 52,560 52,580 50,990 52,330 48,524
2025/11/04 54,460 54,680 53,620 53,670 15,273
2025/10/31 53,700 54,440 53,700 54,440 20,860
2025/10/30 53,150 53,660 52,960 53,240 50,720
2025/10/29 52,700 53,470 52,600 53,350 44,104
2025/10/28 52,310 52,420 52,050 52,170 14,191
2025/10/27 52,000 52,500 51,900 52,470 28,505
2025/10/24 51,010 51,350 50,870 51,190 13,132
2025/10/23 50,540 50,660 50,290 50,510 18,489
2025/10/22 51,140 51,390 50,510 51,290 23,644
2025/10/21 51,690 51,890 51,070 51,170 19,073
2025/10/20 50,270 51,190 50,160 51,190 26,601
2025/10/17 49,620 50,000 49,340 49,380 12,065
2025/10/16 50,040 50,190 49,800 50,160 15,780
2025/10/15 48,860 49,630 48,750 49,570 19,306
2025/10/14 49,260 49,720 48,360 48,700 37,707
2025/10/10 50,500 50,520 49,820 49,960 27,177
2025/10/09 50,000 50,480 49,900 50,460 29,053
2025/10/08 49,760 50,050 49,580 49,580 73,126
2025/10/07 50,260 50,390 49,780 49,850 29,109
2025/10/06 49,160 50,010 49,130 49,810 49,677
2025/10/03 46,850 47,540 46,850 47,510 10,188
2025/10/02 46,640 46,910 46,420 46,710 9,411
2025/10/01 46,520 46,610 46,090 46,360 67,971
2025/09/30 46,770 46,870 46,480 46,740 13,261
2025/09/29 47,040 47,040 46,620 46,770 11,218
2025/09/26 47,190 47,230 46,840 46,930 50,175
2025/09/25 47,090 47,300 46,970 47,300 14,178
2025/09/24 46,870 47,140 46,670 47,090 8,948
2025/09/22 46,690 47,220 46,670 46,960 23,628
2025/09/19 47,260 47,360 45,900 46,470 40,812
2025/09/18 46,390 46,970 46,260 46,800 18,752
2025/09/17 46,210 46,470 46,040 46,250 4,775
2025/09/16 46,350 46,500 46,050 46,340 17,510
2025/09/12 46,350 46,360 45,990 46,200 19,450
2025/09/11 45,250 45,830 45,250 45,830 7,274
2025/09/10 44,870 45,250 44,870 45,250 4,170
2025/09/09 45,280 45,600 44,840 44,900 25,188
2025/09/08 44,910 45,250 44,740 45,110 18,112
2025/09/05 44,400 44,610 44,160 44,370 12,546
2025/09/04 43,400 43,970 43,400 43,940 8,832
2025/09/03 43,450 43,640 43,210 43,290 14,404
2025/09/02 43,680 43,840 43,450 43,680 19,953
2025/09/01 43,660 43,800 43,180 43,570 28,134
2025/08/29 44,190 44,190 44,000 44,120 15,673
2025/08/28 43,710 44,230 43,640 44,230 22,166
2025/08/27 43,820 43,960 43,610 43,840 10,664
2025/08/26 44,000 44,070 43,470 43,720 21,921
2025/08/25 44,500 44,570 44,030 44,140 13,940
2025/08/22 44,020 44,060 43,670 43,990 5,885
2025/08/21 44,130 44,270 43,920 44,010 7,103
2025/08/20 44,550 44,600 44,080 44,230 26,602
2025/08/19 45,200 45,280 44,800 44,900 10,950
2025/08/18 44,870 45,220 44,760 45,050 22,882
2025/08/15 44,180 44,780 44,100 44,730 39,596
2025/08/14 44,450 44,580 43,960 44,020 9,609
2025/08/13 44,560 44,830 44,380 44,610 31,120
2025/08/12 43,540 44,360 43,540 44,070 46,569
2025/08/08 42,520 43,350 42,510 43,110 20,741
2025/08/07 41,920 42,450 41,920 42,310 24,345
2025/08/06 41,710 42,130 41,710 42,070 10,209
2025/08/05 41,820 41,920 41,700 41,810 8,892
2025/08/04 41,080 41,600 41,060 41,600 17,938
2025/08/01 42,000 42,300 41,880 42,100 12,629
2025/07/31 42,010 42,450 41,990 42,390 12,573
2025/07/30 42,030 42,050 41,840 41,900 6,869
2025/07/29 42,090 42,110 41,850 41,910 5,848
2025/07/28 42,760 42,760 42,310 42,330 20,809
2025/07/25 42,990 43,060 42,710 42,730 21,982
2025/07/24 43,050 43,400 42,930 43,150 45,278
2025/07/23 41,660 42,650 41,540 42,550 56,541
2025/07/22 41,060 41,550 40,840 41,000 12,648
2025/07/18 41,330 41,350 41,000 41,080 13,039
2025/07/17 40,700 41,180 40,610 41,180 18,170
2025/07/16 40,940 41,180 40,770 40,940 21,168
2025/07/15 40,800 40,900 40,620 40,900 19,244
2025/07/14 41,040 41,230 40,920 41,080 23,978
2025/07/11 41,540 41,610 41,130 41,150 53,293
2025/07/10 41,490 41,490 41,190 41,310 16,986
2025/07/09 41,600 41,640 41,230 41,480 15,474
2025/07/08 41,140 41,470 41,140 41,350 19,804
2025/07/07 41,380 41,480 41,180 41,240 14,764
2025/07/04 41,600 41,650 41,340 41,440 5,751
2025/07/03 41,460 41,520 41,310 41,380 7,173
2025/07/02 41,070 41,600 41,070 41,410 33,341
2025/07/01 41,990 42,010 41,550 41,590 36,190
2025/06/30 42,300 42,530 42,000 42,180 39,701
2025/06/27 41,580 41,930 41,540 41,780 35,226
2025/06/26 40,620 41,200 40,620 41,140 22,699
2025/06/25 40,470 40,510 40,270 40,480 13,420
2025/06/24 40,380 40,560 40,230 40,360 13,892
2025/06/23 39,780 39,910 39,570 39,910 8,737
2025/06/20 40,020 40,190 39,910 39,950 73,529
2025/06/19 40,420 40,420 40,040 40,090 13,503
2025/06/18 39,890 40,420 39,890 40,420 15,048
2025/06/17 39,890 40,140 39,890 40,110 20,586
2025/06/16 39,590 39,890 39,590 39,840 27,344
2025/06/13 39,580 39,630 39,060 39,360 106,853
2025/06/12 39,840 39,940 39,640 39,720 5,573
2025/06/11 39,970 40,080 39,840 39,940 18,822
2025/06/10 39,810 40,050 39,690 39,720 33,055
2025/06/09 39,560 39,710 39,560 39,620 16,520
2025/06/06 39,110 39,290 39,110 39,250 6,020
2025/06/05 39,080 39,250 39,040 39,050 9,485
2025/06/04 39,240 39,400 39,230 39,280 11,877
2025/06/03 39,140 39,250 38,960 38,960 12,403
2025/06/02 39,150 39,150 38,840 39,000 8,678
2025/05/30 39,340 39,650 39,280 39,540 22,246
2025/05/29 39,710 40,000 39,660 39,990 82,387
2025/05/28 39,670 39,730 39,250 39,260 8,949
2025/05/27 39,090 39,300 38,930 39,260 6,704
2025/05/26 38,710 39,080 38,670 39,080 13,853
2025/05/23 38,620 38,890 38,620 38,660 8,801
2025/05/22 38,410 38,600 38,320 38,480 69,586
2025/05/21 39,110 39,160 38,810 38,810 6,114
2025/05/20 39,250 39,450 38,980 39,040 16,394
2025/05/19 39,100 39,170 38,960 38,990 8,586
2025/05/16 39,280 39,300 39,000 39,250 5,469
2025/05/15 39,280 39,380 39,160 39,270 10,371
2025/05/14 39,850 39,910 39,390 39,650 17,527
2025/05/13 40,040 40,070 39,730 39,730 71,290
2025/05/12 39,230 39,240 38,930 39,200 27,713
2025/05/09 38,910 39,080 38,760 38,930 172,602
2025/05/08 38,410 38,570 38,160 38,550 45,857
2025/05/07 38,440 38,480 38,220 38,260 10,358
2025/05/02 38,130 38,470 38,100 38,270 39,740
2025/05/01 37,650 38,010 37,490 37,880 57,072
2025/04/30 37,380 37,500 37,240 37,470 18,426

このページの先頭へ