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 |