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
2026/06/16 72,280 72,800 71,850 72,250 13,710
2026/06/15 71,330 72,460 71,330 72,080 28,127
2026/06/12 69,210 69,740 68,480 68,680 28,920
2026/06/11 65,400 67,020 64,900 66,720 19,211
2026/06/10 67,040 67,730 66,340 66,900 19,000
2026/06/09 67,630 68,110 66,520 67,920 25,986
2026/06/08 66,400 67,360 66,000 66,630 65,221
2026/06/05 69,690 69,690 68,530 69,400 21,508
2026/06/04 70,360 70,610 69,620 70,190 18,312
2026/06/03 70,350 71,520 70,140 71,110 42,783
2026/06/02 69,830 69,840 68,220 69,350 40,388
2026/06/01 69,030 69,910 68,980 69,590 12,798
2026/05/29 68,320 69,180 68,250 68,930 16,493
2026/05/28 67,180 67,790 66,480 67,270 14,969
2026/05/27 68,780 69,140 67,720 67,760 41,939
2026/05/26 68,000 68,010 67,210 67,780 11,554
2026/05/25 66,560 68,040 66,360 67,960 15,075
2026/05/22 64,850 65,970 64,820 65,820 33,282
2026/05/21 63,810 64,530 63,710 64,110 23,101
2026/05/20 62,890 62,890 61,700 62,260 47,375
2026/05/19 63,750 63,940 62,690 63,140 25,175
2026/05/18 64,100 64,240 62,820 63,360 25,735
2026/05/15 65,460 65,780 63,400 64,000 27,321
2026/05/14 66,210 66,380 65,190 65,190 21,126
2026/05/13 64,770 65,880 64,750 65,830 19,753
2026/05/12 65,450 65,740 64,690 65,260 24,613
2026/05/11 66,050 66,050 64,910 64,980 9,852
2026/05/08 64,970 65,370 64,650 65,130 12,166
2026/05/07 64,340 65,730 64,290 65,500 49,800
2026/05/01 62,110 62,120 61,750 61,900 9,100
2026/04/30 61,610 61,860 61,290 61,590 45,558
2026/04/28 62,800 62,840 62,110 62,300 20,547
2026/04/27 62,520 63,330 61,990 62,990 33,362
2026/04/24 61,850 62,130 61,640 62,040 17,513
2026/04/23 62,320 62,590 60,990 61,520 85,824
2026/04/22 61,440 62,090 61,370 61,920 19,083
2026/04/21 61,390 61,990 61,390 61,730 12,512
2026/04/20 61,250 61,540 61,090 61,190 18,730
2026/04/17 61,690 61,740 61,020 61,020 9,578
2026/04/16 60,890 62,070 60,890 62,050 40,708
2026/04/15 60,990 61,010 60,360 60,530 20,627
2026/04/14 59,730 60,290 59,660 60,140 44,483
2026/04/13 58,640 59,020 58,490 58,740 7,067
2026/04/10 58,710 59,280 58,710 59,100 34,622
2026/04/09 58,630 58,660 58,000 58,110 16,260
2026/04/08 58,380 58,690 57,830 58,680 63,020
2026/04/07 55,830 56,060 55,280 55,580 49,003
2026/04/06 55,310 56,200 55,310 55,540 14,549
2026/04/03 55,260 55,570 55,070 55,290 12,240
2026/03/27 54,680 55,470 54,240 55,090 20,380
2026/03/26 55,660 55,950 54,920 55,270 15,157
2026/03/25 55,300 55,810 55,200 55,500 16,597
2026/03/24 54,430 54,530 53,350 54,000 20,035
2026/03/23 52,770 53,410 52,380 53,410 37,758
2026/03/19 55,470 55,700 54,960 55,070 27,781
2026/03/18 56,070 57,100 56,070 57,100 14,355
2026/03/17 56,210 56,210 55,270 55,480 13,474
2026/03/16 55,520 55,760 54,880 55,470 16,783
2026/03/13 54,880 55,880 54,880 55,550 19,532
2026/03/12 55,960 56,550 55,600 56,270 24,123
2026/03/11 56,900 57,580 56,710 56,710 16,329
2026/03/10 56,070 56,520 55,340 55,980 30,727
2026/03/09 54,060 54,710 53,140 54,490 92,872
2026/03/06 56,410 57,540 56,330 57,450 21,927
2026/03/05 57,990 58,510 56,740 57,140 69,024
2026/03/04 56,680 57,540 55,420 56,070 62,731
2026/03/03 59,690 59,800 57,980 58,180 31,494
2026/03/02 59,650 60,310 59,190 59,880 26,647
2026/02/27 60,400 60,900 60,080 60,800 13,828
2026/02/26 61,290 61,340 60,560 60,710 15,398
2026/02/25 59,780 60,830 59,660 60,530 16,036
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

このページの先頭へ