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
2024/03/28 41,980 42,060 41,640 41,740 28,984
2024/03/27 41,820 42,300 41,780 42,070 18,187
2024/03/26 41,720 41,850 41,610 41,740 17,584
2024/03/25 42,110 42,160 41,730 41,730 14,258
2024/03/22 42,360 42,420 42,040 42,230 26,098
2024/03/21 41,920 42,150 41,770 42,110 50,332
2024/03/19 40,870 41,260 40,680 41,260 22,987
2024/03/18 40,240 41,010 40,210 41,010 46,858
2024/03/15 39,790 40,060 39,770 39,950 14,795
2024/03/14 39,850 40,110 39,660 40,080 13,664
2024/03/13 40,440 40,450 39,710 39,950 24,372
2024/03/12 39,770 40,100 39,540 40,090 21,859
2024/03/11 40,290 40,300 39,770 40,070 26,854
2024/03/08 41,010 41,290 40,830 40,950 27,886
2024/03/07 41,720 41,790 40,810 40,880 29,623
2024/03/06 41,140 41,450 41,090 41,390 11,735
2024/03/05 41,270 41,550 41,140 41,400 25,238
2024/03/04 41,620 41,660 41,310 41,410 13,859
2024/03/01 40,600 41,300 40,560 41,210 26,966
2024/02/29 40,240 40,520 40,150 40,430 19,776
2024/02/28 40,510 40,570 40,350 40,480 14,656
2024/02/27 40,500 40,690 40,360 40,510 26,824
2024/02/26 40,630 40,690 40,450 40,490 12,083
2024/02/22 40,050 40,430 39,900 40,360 31,694
2024/02/21 39,450 39,570 39,330 39,520 10,407
2024/02/20 39,760 40,000 39,520 39,620 11,029
2024/02/19 39,680 39,800 39,520 39,680 16,523
2024/02/16 39,970 40,110 39,610 39,730 42,822
2024/02/15 39,360 39,410 39,150 39,400 14,758
2024/02/14 38,900 39,040 38,800 38,920 12,738
2024/02/13 38,730 39,230 38,670 39,170 14,058
2024/02/09 38,200 38,470 38,080 38,080 25,519
2024/02/08 37,550 38,130 37,470 38,040 27,257
2024/02/07 37,070 37,350 36,990 37,270 20,670
2024/02/06 37,430 37,460 37,220 37,280 13,923
2024/02/05 37,640 37,650 37,370 37,560 17,932
2024/02/02 37,400 37,610 37,230 37,310 24,033
2024/02/01 37,090 37,300 37,070 37,100 20,120
2024/01/31 36,850 37,440 36,820 37,440 14,444
2024/01/30 37,380 37,400 37,190 37,190 12,109
2024/01/29 36,980 37,340 36,950 37,200 31,292
2024/01/26 37,090 37,210 36,820 36,880 35,811
2024/01/25 37,320 37,480 37,050 37,420 15,391
2024/01/24 37,650 37,650 37,260 37,390 15,107
2024/01/23 37,810 38,170 37,600 37,710 29,775
2024/01/22 37,550 37,750 37,460 37,750 24,518
2024/01/19 37,260 37,310 36,930 37,140 25,473
2024/01/18 36,540 36,880 36,490 36,600 27,166
2024/01/17 37,060 37,400 36,590 36,610 32,093
2024/01/16 37,090 37,120 36,730 36,830 19,289
2024/01/15 36,800 37,180 36,680 37,060 18,688
2024/01/12 36,750 37,160 36,750 37,010 95,939
2024/01/11 36,330 36,560 36,240 36,500 60,849
2024/01/10 35,260 35,920 35,250 35,820 45,168
2024/01/09 35,190 35,350 34,940 35,110 30,928
2024/01/05 34,700 34,910 34,580 34,760 13,728
2024/01/04 34,330 34,640 34,000 34,620 34,514
2023/12/29 34,840 34,980 34,640 34,760 10,922
2023/12/28 34,760 34,910 34,750 34,900 11,624
2023/12/27 34,810 35,060 34,810 34,990 56,416
2023/12/26 34,580 34,590 34,450 34,550 10,030
2023/12/25 34,710 34,710 34,500 34,540 9,948
2023/12/22 34,550 34,650 34,420 34,420 13,815
2023/12/21 34,530 34,600 34,360 34,420 25,328
2023/12/20 34,750 35,130 34,750 35,020 81,137
2023/12/19 34,070 34,500 33,910 34,500 12,565
2023/12/18 34,080 34,080 33,810 34,050 7,362
2023/12/15 34,030 34,390 34,030 34,250 8,789
2023/12/14 34,330 34,440 33,760 33,950 16,811
2023/12/13 34,220 34,360 34,120 34,180 9,820
2023/12/12 34,410 34,450 34,060 34,070 8,858
2023/12/11 33,950 34,210 33,950 34,060 14,096
2023/12/08 33,790 33,850 33,450 33,560 55,679
2023/12/07 34,430 34,460 34,070 34,130 16,312
2023/12/06 34,180 34,730 34,180 34,730 9,857
2023/12/05 34,290 34,350 33,980 34,050 47,998
2023/12/04 34,630 34,630 34,290 34,490 12,979
2023/12/01 34,880 34,880 34,690 34,720 10,068
2023/11/30 34,520 34,750 34,430 34,740 11,647
2023/11/29 34,520 34,810 34,460 34,580 19,978
2023/11/28 34,820 34,830 34,570 34,680 18,371
2023/11/27 35,020 35,110 34,690 34,700 19,613
2023/11/24 35,070 35,130 34,910 34,920 15,930
2023/11/22 34,430 34,880 34,430 34,740 24,639
2023/11/21 34,750 34,750 34,530 34,660 3,307
2023/11/20 34,820 35,160 34,650 34,650 18,685
2023/11/17 34,600 34,880 34,540 34,880 8,834
2023/11/16 34,680 34,900 34,510 34,680 24,887
2023/11/15 34,510 34,840 34,480 34,800 43,672
2023/11/14 34,070 34,100 33,930 33,970 45,481
2023/11/13 34,160 34,180 33,740 33,800 12,974
2023/11/10 33,690 33,850 33,490 33,850 20,156
2023/11/09 33,550 33,980 33,450 33,950 27,618
2023/11/08 33,770 33,770 33,280 33,400 13,965
2023/11/07 33,800 33,810 33,480 33,480 12,003
2023/11/06 33,840 34,030 33,810 33,940 31,521
2023/11/02 33,290 33,320 33,090 33,210 44,299
2023/11/01 32,590 32,820 32,570 32,800 13,252
2023/10/31 31,860 32,160 31,720 32,100 22,020
2023/10/30 31,860 31,930 31,710 31,860 18,295
2023/10/27 31,980 32,280 31,870 32,230 40,409
2023/10/26 31,980 32,080 31,750 31,780 30,541
2023/10/25 32,530 32,690 32,400 32,440 11,973
2023/10/24 32,370 32,410 31,730 32,270 22,396
2023/10/23 32,370 32,380 32,170 32,180 52,162
2023/10/20 32,450 32,640 32,310 32,480 10,740
2023/10/19 32,760 32,890 32,600 32,640 16,247
2023/10/18 33,250 33,330 33,100 33,280 18,794
2023/10/17 33,320 33,490 33,110 33,240 26,195
2023/10/16 33,150 33,190 32,780 32,880 12,726
2023/10/13 33,590 33,770 33,480 33,560 14,342
2023/10/12 33,390 33,740 33,390 33,730 90,309
2023/10/11 33,090 33,270 33,030 33,180 28,685
2023/10/10 32,570 33,040 32,570 32,990 19,173
2023/10/06 32,210 32,360 32,120 32,220 12,998
2023/10/05 31,950 32,280 31,750 32,280 22,836
2023/10/04 31,920 32,030 31,680 31,740 47,996
2023/10/03 32,820 32,820 32,370 32,460 32,861
2023/10/02 33,330 33,650 33,000 33,030 36,751
2023/09/29 33,240 33,250 32,970 33,120 17,098
2023/09/28 33,320 33,390 32,900 33,170 48,265
2023/09/27 33,070 33,370 32,950 33,370 41,891
2023/09/26 33,670 33,690 33,340 33,370 13,602
2023/09/25 33,550 33,750 33,400 33,730 12,423
2023/09/22 33,210 33,550 33,160 33,420 23,292
2023/09/21 33,890 33,970 33,580 33,620 31,720
2023/09/20 34,300 34,320 34,030 34,070 19,887
2023/09/19 34,300 34,390 34,170 34,300 9,742
2023/09/15 34,440 34,690 34,430 34,620 20,326
2023/09/14 33,960 34,280 33,890 34,250 18,825
2023/09/13 33,780 33,900 33,640 33,720 10,268
2023/09/12 33,690 33,810 33,500 33,800 5,005
2023/09/11 33,720 33,780 33,410 33,500 9,131
2023/09/08 33,900 33,950 33,530 33,610 22,407
2023/09/07 34,180 34,370 34,020 34,020 10,187
2023/09/06 34,130 34,320 34,120 34,300 13,917
2023/09/05 33,980 34,050 33,810 34,050 7,955
2023/09/04 33,840 33,960 33,750 33,960 9,494
2023/09/01 33,490 33,880 33,490 33,760 28,936
2023/08/31 33,360 33,720 33,360 33,630 15,046
2023/08/30 33,440 33,580 33,310 33,360 27,904
2023/08/29 33,270 33,380 33,180 33,200 7,647
2023/08/28 32,920 33,200 32,870 33,170 54,549
2023/08/25 32,760 32,830 32,540 32,620 23,631
2023/08/24 33,180 33,300 33,060 33,290 25,024
2023/08/23 32,720 33,040 32,710 33,040 10,322
2023/08/22 32,800 32,890 32,680 32,880 8,022
2023/08/21 32,550 32,750 32,390 32,550 15,706
2023/08/18 32,310 32,630 32,220 32,440 49,020
2023/08/17 32,630 32,700 32,280 32,590 23,213
2023/08/16 32,940 33,000 32,760 32,760 25,344
2023/08/15 33,360 33,400 33,220 33,230 6,410
2023/08/14 33,480 33,630 33,030 33,060 13,375
2023/08/10 33,050 33,520 33,030 33,520 10,650
2023/08/09 33,270 33,420 33,180 33,210 6,637
2023/08/08 33,430 33,550 33,240 33,360 9,218
2023/08/07 32,920 33,310 32,790 33,270 10,047
2023/08/04 33,010 33,300 32,920 33,200 18,655
2023/08/03 33,390 33,460 33,150 33,160 34,649
2023/08/02 34,160 34,160 33,650 33,700 29,694
2023/08/01 34,290 34,520 34,230 34,480 14,400
2023/07/31 34,110 34,430 34,030 34,240 60,308
2023/07/28 33,450 33,860 33,020 33,810 38,548
2023/07/27 33,520 33,970 33,460 33,940 10,232
2023/07/26 33,700 33,730 33,480 33,650 10,013
2023/07/25 33,740 33,740 33,520 33,660 13,697
2023/07/24 33,640 33,820 33,560 33,700 9,556
2023/07/21 33,270 33,460 33,070 33,290 10,620
2023/07/20 33,840 33,860 33,460 33,460 11,102
2023/07/19 33,850 33,890 33,690 33,870 11,965
2023/07/18 33,440 33,720 33,330 33,520 18,451
2023/07/14 33,830 33,850 33,230 33,440 27,610
2023/07/13 33,120 33,500 32,940 33,410 18,204
2023/07/12 33,630 33,630 33,070 33,200 29,641
2023/07/11 33,770 33,800 33,380 33,490 21,944
2023/07/10 33,710 33,870 33,350 33,520 26,103
2023/07/07 33,770 34,040 33,630 33,700 56,441
2023/07/06 34,320 34,390 33,940 34,080 45,718
2023/07/05 34,520 34,720 34,360 34,650 20,783
2023/07/04 34,840 34,880 34,670 34,750 23,437
2023/07/03 34,870 35,110 34,860 35,100 32,550
2023/06/30 34,430 34,570 34,240 34,550 22,239
2023/06/29 34,620 34,880 34,510 34,590 19,078
2023/06/28 34,060 34,470 33,920 34,470 25,084
2023/06/27 33,900 33,960 33,560 33,820 25,949
2023/06/26 33,880 34,180 33,650 34,000 13,473
2023/06/23 34,800 34,840 33,850 34,050 24,378
2023/06/22 34,750 34,950 34,520 34,570 24,598
2023/06/21 34,500 34,970 34,450 34,910 15,649
2023/06/20 34,550 34,790 34,380 34,690 21,296
2023/06/19 35,110 35,130 34,530 34,680 37,390
2023/06/16 34,740 35,100 34,490 35,060 27,089
2023/06/15 34,820 35,080 34,690 34,800 22,004
2023/06/14 34,690 34,980 34,500 34,830 23,209
2023/06/13 33,930 34,420 33,930 34,330 48,542
2023/06/12 33,710 33,780 33,530 33,730 22,049
2023/06/09 33,230 33,560 33,160 33,500 27,523
2023/06/08 33,140 33,280 32,650 32,890 22,043
2023/06/07 33,910 33,990 33,150 33,170 39,415
2023/06/06 33,250 33,800 33,180 33,800 23,455

このページの先頭へ