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
2020/12/30 28,590 28,590 28,320 28,450 27,071
2020/12/29 27,870 28,570 27,870 28,560 25,679
2020/12/28 27,610 27,750 27,580 27,750 23,476
2020/12/25 27,610 27,610 27,560 27,600 14,193
2020/12/24 27,580 27,680 27,520 27,580 23,311
2020/12/23 27,490 27,510 27,340 27,440 11,587
2020/12/22 27,510 27,560 27,290 27,340 30,333
2020/12/21 27,760 27,820 27,450 27,640 21,057
2020/12/18 27,680 27,750 27,630 27,700 8,076
2020/12/17 27,720 27,770 27,610 27,750 11,930
2020/12/16 27,770 27,800 27,640 27,680 6,954
2020/12/15 27,600 27,660 27,530 27,600 8,635
2020/12/14 27,630 27,790 27,630 27,670 19,080
2020/12/11 27,660 27,750 27,460 27,580 25,780
2020/12/10 27,620 27,770 27,560 27,700 9,988
2020/12/09 27,460 27,740 27,460 27,740 24,669
2020/12/08 27,320 27,450 27,230 27,390 29,266
2020/12/07 27,820 27,820 27,420 27,490 42,935
2020/12/04 27,650 27,730 27,570 27,680 14,115
2020/12/03 27,690 27,800 27,650 27,760 27,841
2020/12/02 27,830 27,830 27,620 27,720 16,349
2020/12/01 27,540 27,790 27,540 27,740 31,781
2020/11/30 27,780 27,800 27,330 27,390 14,471
2020/11/27 27,430 27,590 27,350 27,570 15,826
2020/11/26 27,190 27,480 27,170 27,460 15,216
2020/11/25 27,460 27,650 27,180 27,190 48,970
2020/11/24 26,860 27,180 26,860 27,070 22,624
2020/11/20 26,360 26,450 26,320 26,410 12,322
2020/11/19 26,520 26,560 26,360 26,490 27,604
2020/11/18 26,790 26,790 26,550 26,650 17,990
2020/11/17 27,000 27,000 26,770 26,900 47,649
2020/11/16 26,620 26,840 26,560 26,820 26,806
2020/11/13 26,290 26,350 26,110 26,270 18,111
2020/11/12 26,330 26,490 26,200 26,430 30,794
2020/11/11 26,080 26,290 26,030 26,240 44,748
2020/11/10 26,140 26,180 25,690 25,800 37,527
2020/11/09 25,420 25,840 25,400 25,740 57,814
2020/11/06 25,000 25,240 24,920 25,180 33,100
2020/11/05 24,730 25,030 24,710 24,980 55,633
2020/11/04 24,600 24,630 24,360 24,550 35,286
2020/11/02 23,890 24,170 23,890 24,120 9,744
2020/10/30 24,100 24,110 23,750 23,810 17,323
2020/10/29 23,970 24,180 23,950 24,130 55,594
2020/10/28 24,200 24,270 24,150 24,240 5,256
2020/10/27 24,220 24,300 24,060 24,290 7,235
2020/10/26 24,340 24,390 24,300 24,300 4,985
2020/10/23 24,370 24,390 24,280 24,360 7,741
2020/10/22 24,360 24,370 24,250 24,310 32,299
2020/10/21 24,420 24,520 24,420 24,450 9,602
2020/10/20 24,420 24,490 24,330 24,390 11,500
2020/10/19 24,360 24,520 24,360 24,480 19,623
2020/10/16 24,310 24,350 24,200 24,230 19,521
2020/10/15 24,380 24,400 24,280 24,310 13,125
2020/10/14 24,370 24,470 24,330 24,430 5,796
2020/10/13 24,460 24,470 24,300 24,420 5,534
2020/10/12 24,400 24,410 24,310 24,370 6,793
2020/10/09 24,540 24,540 24,370 24,410 23,098
2020/10/08 24,320 24,520 24,280 24,470 41,989
2020/10/07 24,090 24,240 24,090 24,220 7,227
2020/10/06 24,200 24,250 24,130 24,230 8,447
2020/10/05 24,070 24,180 24,070 24,100 7,680
2020/10/02 24,140 24,170 23,750 23,840 19,195
2020/09/30 24,300 24,340 23,970 24,000 12,073
2020/09/29 24,210 24,430 24,150 24,350 24,976
2020/09/28 24,050 24,150 23,970 24,150 84,012
2020/09/25 23,880 23,940 23,820 23,870 8,672
2020/09/24 23,850 23,890 23,700 23,740 27,701
2020/09/23 23,900 24,030 23,820 24,010 12,411
2020/09/18 23,990 24,060 23,960 24,010 31,460
2020/09/17 24,100 24,110 23,940 23,990 38,146
2020/09/16 24,100 24,170 24,070 24,130 6,514
2020/09/15 24,140 24,150 24,030 24,100 9,043
2020/09/14 24,180 24,250 24,180 24,220 13,174
2020/09/11 23,870 24,080 23,860 24,050 12,494
2020/09/10 23,880 23,910 23,810 23,900 10,039
2020/09/09 23,610 23,730 23,540 23,720 51,480
2020/09/08 23,870 23,940 23,790 23,940 16,609
2020/09/07 23,810 23,890 23,750 23,760 10,688
2020/09/04 23,760 23,930 23,740 23,870 20,995
2020/09/03 24,260 24,270 24,110 24,130 30,581
2020/09/02 23,940 23,960 23,840 23,920 10,335
2020/09/01 23,780 23,880 23,720 23,820 21,643
2020/08/31 23,860 24,020 23,820 23,840 89,082
2020/08/28 23,910 24,040 23,220 23,560 168,905
2020/08/27 24,000 24,010 23,830 23,850 9,241
2020/08/26 23,930 24,000 23,870 23,940 5,826
2020/08/25 23,920 24,100 23,900 23,950 22,672
2020/08/24 23,590 23,670 23,510 23,630 9,806
2020/08/21 23,680 23,790 23,560 23,610 8,728
2020/08/20 23,670 23,740 23,500 23,540 15,737
2020/08/19 23,660 23,810 23,610 23,770 9,048
2020/08/18 23,770 23,780 23,600 23,710 9,139
2020/08/17 23,860 23,900 23,730 23,770 8,434
2020/08/14 23,990 23,990 23,880 23,940 14,663
2020/08/13 23,830 23,970 23,800 23,930 52,143
2020/08/12 23,390 23,520 23,310 23,470 13,952
2020/08/11 23,190 23,400 23,170 23,390 19,482
2020/08/07 23,040 23,070 22,840 22,950 8,454
2020/08/06 23,130 23,240 23,000 23,040 9,665
2020/08/05 23,130 23,190 23,000 23,170 9,544
2020/08/04 23,030 23,250 23,030 23,220 26,448
2020/08/03 22,630 22,850 22,560 22,810 23,940
2020/07/31 22,900 22,950 22,330 22,330 39,679
2020/07/30 23,170 23,180 22,980 22,980 7,597
2020/07/29 23,190 23,210 23,020 23,040 9,937
2020/07/28 23,380 23,500 23,290 23,320 9,463
2020/07/27 23,120 23,400 23,070 23,360 13,859
2020/07/22 23,470 23,510 23,390 23,430 8,173
2020/07/21 23,460 23,580 23,450 23,540 21,125
2020/07/20 23,420 23,440 23,230 23,350 13,454
2020/07/17 23,450 23,510 23,300 23,330 19,640
2020/07/16 23,590 23,590 23,400 23,420 22,884
2020/07/15 23,470 23,620 23,470 23,590 14,659
2020/07/14 23,450 23,520 23,390 23,430 22,537
2020/07/13 23,480 23,630 23,420 23,630 33,168
2020/07/10 23,390 23,420 23,140 23,140 28,491
2020/07/09 23,400 23,540 23,330 23,400 14,627
2020/07/08 23,350 23,520 23,290 23,300 25,774
2020/07/07 23,520 23,600 23,390 23,470 14,409
2020/07/06 23,150 23,590 23,150 23,570 82,880
2020/07/03 23,120 23,150 23,000 23,150 11,404
2020/07/02 23,010 23,110 22,920 22,970 19,288
2020/07/01 23,210 23,210 22,890 22,940 38,728
2020/06/30 23,270 23,310 23,110 23,120 17,417
2020/06/29 23,090 23,130 22,800 22,860 52,963
2020/06/26 23,280 23,420 23,230 23,350 30,561
2020/06/25 23,070 23,240 22,970 23,090 20,680
2020/06/24 23,380 23,500 23,310 23,350 15,875
2020/06/23 23,480 23,520 23,060 23,390 47,453
2020/06/22 23,150 23,410 23,120 23,280 38,690
2020/06/19 23,370 23,370 23,170 23,290 21,318
2020/06/18 23,220 23,260 22,930 23,170 53,111
2020/06/17 23,350 23,380 23,140 23,270 22,790
2020/06/16 22,950 23,460 22,880 23,380 65,523
2020/06/15 22,940 23,070 22,300 22,300 51,769
2020/06/12 22,830 23,170 22,580 23,110 64,124
2020/06/11 23,610 23,770 23,290 23,320 27,087
2020/06/10 23,780 24,020 23,740 23,950 23,009
2020/06/09 24,000 24,040 23,780 23,960 77,232
2020/06/08 24,030 24,040 23,870 24,000 41,318
2020/06/05 23,450 23,700 23,390 23,700 49,337
2020/06/04 23,770 23,780 23,340 23,510 132,832
2020/06/03 23,600 23,660 23,290 23,470 54,388
2020/06/02 22,990 23,230 22,950 23,160 147,681
2020/06/01 22,760 22,980 22,720 22,850 45,309
2020/05/29 22,580 22,760 22,510 22,660 107,852
2020/05/28 22,490 22,740 22,380 22,720 152,325
2020/05/27 22,050 22,250 21,930 22,210 133,590
2020/05/26 21,730 22,120 21,710 22,060 137,035
2020/05/25 21,460 21,500 21,340 21,500 12,624
2020/05/22 21,330 21,370 21,080 21,130 19,323
2020/05/21 21,490 21,500 21,260 21,310 19,242
2020/05/20 21,210 21,440 21,200 21,350 13,353
2020/05/19 21,390 21,430 21,190 21,210 36,199
2020/05/18 20,850 20,940 20,730 20,870 23,744
2020/05/15 20,920 20,930 20,570 20,760 36,531
2020/05/14 20,880 20,930 20,630 20,630 15,430
2020/05/13 20,830 21,070 20,800 21,000 11,660
2020/05/12 21,160 21,200 21,040 21,150 15,737
2020/05/11 21,090 21,290 21,050 21,140 25,566
2020/05/08 20,690 20,920 20,640 20,910 24,661
2020/05/07 20,160 20,460 20,150 20,380 8,486
2020/05/01 20,700 20,700 20,270 20,380 20,491
2020/04/30 21,030 21,110 20,940 20,940 43,326
2020/04/28 20,500 20,570 20,370 20,480 13,708
2020/04/27 20,190 20,550 20,160 20,480 79,423
2020/04/24 20,060 20,070 19,890 19,970 37,336
2020/04/23 20,000 20,140 19,930 20,110 26,344
2020/04/22 19,810 19,840 19,560 19,830 32,665
2020/04/21 20,180 20,260 19,900 19,980 23,003
2020/04/20 20,320 20,510 20,310 20,400 20,758
2020/04/17 20,390 20,650 20,340 20,620 149,513
2020/04/16 19,990 20,070 19,850 20,020 33,386
2020/04/15 20,280 20,380 20,180 20,260 20,074
2020/04/14 19,840 20,440 19,810 20,340 65,836
2020/04/13 19,980 20,070 19,720 19,720 65,999
2020/04/10 20,260 20,260 19,960 20,190 14,295
2020/04/09 20,080 20,120 19,870 20,020 20,058
2020/04/08 19,710 20,170 19,430 20,050 33,407
2020/04/07 19,730 19,880 19,240 19,650 21,159
2020/04/06 18,480 19,360 18,450 19,260 12,620
2020/04/03 18,630 18,730 18,290 18,450 27,083
2020/04/02 18,550 18,800 18,360 18,460 21,583
2020/04/01 19,290 19,460 18,520 18,730 32,851
2020/03/31 19,910 20,040 19,550 19,570 10,673
2020/03/30 19,290 19,750 19,250 19,710 11,873
2020/03/27 19,790 19,890 19,350 19,650 29,423
2020/03/26 19,440 19,650 19,030 19,200 14,285
2020/03/25 19,700 20,120 19,380 20,050 43,355
2020/03/24 18,200 18,670 18,070 18,640 30,647
2020/03/23 17,050 17,550 16,930 17,440 44,833
2020/03/19 17,560 17,670 16,820 17,160 42,992
2020/03/18 17,720 17,930 17,210 17,210 38,574
2020/03/17 16,930 18,100 16,850 17,600 43,004
2020/03/16 18,100 18,290 17,420 18,240 50,508
2020/03/13 17,670 19,550 17,160 18,460 117,351
2020/03/12 19,540 19,770 18,850 19,770 124,499
2020/03/11 20,250 20,540 19,930 19,940 26,304
2020/03/10 19,890 20,530 19,420 20,400 57,487
2020/03/09 20,490 20,520 20,040 20,190 143,021
2020/03/06 21,550 21,650 21,210 21,340 97,236
2020/03/05 22,040 22,040 21,820 21,950 16,563
2020/03/04 21,480 21,840 21,460 21,710 30,305
2020/03/03 22,320 22,350 21,700 21,730 29,182
2020/03/02 21,420 22,190 21,410 21,940 81,278
2020/02/28 22,070 22,070 21,530 21,690 60,870
2020/02/27 22,900 22,900 22,470 22,570 70,880
2020/02/26 22,970 23,070 22,740 23,070 71,658
2020/02/25 23,030 23,370 23,000 23,250 87,437
2020/02/21 24,050 24,240 24,010 24,030 8,998
2020/02/20 24,310 24,450 24,060 24,120 31,373
2020/02/19 23,980 24,100 23,880 24,030 10,843
2020/02/18 24,050 24,060 23,760 23,830 22,502
2020/02/17 24,160 24,210 23,980 24,150 26,886
2020/02/14 24,330 24,380 24,250 24,310 8,283
2020/02/13 24,530 24,560 24,440 24,450 8,067
2020/02/12 24,500 24,520 24,390 24,510 8,505
2020/02/10 24,280 24,440 24,270 24,350 9,688
2020/02/07 24,620 24,630 24,410 24,470 23,410
2020/02/06 24,310 24,650 24,290 24,530 38,872
2020/02/05 23,960 24,040 23,880 23,960 13,156
2020/02/04 23,510 23,740 23,490 23,700 10,004
2020/02/03 23,400 23,650 23,370 23,620 40,425
2020/01/31 23,790 24,060 23,780 23,810 18,373
2020/01/30 23,900 23,950 23,520 23,580 20,420
2020/01/29 23,950 24,030 23,850 24,000 15,217
2020/01/28 23,790 23,870 23,750 23,870 36,191
2020/01/27 23,980 24,110 23,950 23,980 23,340
2020/01/24 24,510 24,520 24,410 24,460 14,590
2020/01/23 24,500 24,560 24,420 24,460 15,449
2020/01/22 24,490 24,700 24,470 24,670 11,484
2020/01/21 24,710 24,730 24,480 24,490 28,000
2020/01/20 24,730 24,760 24,720 24,740 5,783
2020/01/17 24,760 24,790 24,670 24,700 15,749
2020/01/16 24,620 24,640 24,560 24,600 7,918
2020/01/15 24,590 24,660 24,530 24,590 28,134
2020/01/14 24,800 24,930 24,780 24,930 33,854
2020/01/10 24,600 24,720 24,600 24,660 29,616
2020/01/09 24,370 24,600 24,370 24,540 34,661
2020/01/08 23,990 24,100 23,760 24,000 28,673
2020/01/07 24,120 24,390 24,110 24,370 13,098
2020/01/06 24,100 24,130 23,960 23,990 44,737

このページの先頭へ