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
2022/12/30 27,265 27,330 27,095 27,105 8,758
2022/12/29 27,105 27,155 26,975 27,095 17,261
2022/12/28 27,295 27,350 27,190 27,325 28,246
2022/12/27 27,565 27,630 27,435 27,460 13,072
2022/12/26 27,300 27,440 27,275 27,385 5,394
2022/12/23 27,205 27,295 27,085 27,210 24,503
2022/12/22 27,625 27,690 27,405 27,490 28,522
2022/12/21 27,545 28,095 27,250 28,095 72,706
2022/12/20 28,285 28,375 27,430 27,595 59,179
2022/12/19 28,315 28,385 28,185 28,280 40,595
2022/12/16 28,700 28,745 28,535 28,575 36,013
2022/12/15 29,070 29,220 29,050 29,105 4,600
2022/12/14 29,100 29,260 29,050 29,215 9,657
2022/12/13 29,110 29,165 28,950 29,035 8,839
2022/12/12 28,770 28,920 28,760 28,895 4,999
2022/12/09 28,760 29,010 28,750 28,950 11,794
2022/12/08 28,655 28,680 28,450 28,640 15,188
2022/12/07 28,710 28,825 28,690 28,745 13,528
2022/12/06 28,740 28,980 28,740 28,940 4,162
2022/12/05 28,825 28,910 28,740 28,870 5,601
2022/12/02 29,085 29,085 28,715 28,830 34,294
2022/12/01 29,525 29,550 29,300 29,300 11,240
2022/11/30 28,970 29,035 28,860 29,035 7,133
2022/11/29 29,065 29,115 28,960 29,110 7,178
2022/11/28 29,310 29,310 29,110 29,220 7,588
2022/11/25 29,430 29,450 29,335 29,370 4,792
2022/11/24 29,460 29,580 29,455 29,460 11,599
2022/11/22 29,085 29,265 29,085 29,170 14,869
2022/11/21 29,010 29,055 28,900 28,995 5,026
2022/11/18 29,040 29,110 28,935 28,965 9,457
2022/11/17 28,985 29,085 28,970 28,985 6,323
2022/11/16 29,040 29,145 28,790 29,100 8,252
2022/11/15 28,975 29,110 28,955 29,060 5,735
2022/11/14 29,230 29,290 29,020 29,020 9,321
2022/11/11 29,190 29,395 29,155 29,320 53,458
2022/11/10 28,485 28,515 28,400 28,490 22,270
2022/11/09 29,000 29,000 28,730 28,775 7,566
2022/11/08 28,750 28,995 28,750 28,905 20,295
2022/11/07 28,435 28,615 28,390 28,555 12,975
2022/11/04 28,270 28,360 28,050 28,210 43,158
2022/11/02 28,620 28,735 28,620 28,725 7,801
2022/11/01 28,645 28,710 28,570 28,705 8,718
2022/10/31 28,510 28,625 28,440 28,605 48,401
2022/10/28 28,040 28,295 27,995 28,140 11,357
2022/10/27 28,455 28,480 28,355 28,375 5,659
2022/10/26 28,435 28,615 28,435 28,470 34,337
2022/10/25 28,185 28,360 28,120 28,275 21,921
2022/10/24 28,275 28,335 28,000 28,020 19,321
2022/10/21 27,965 28,000 27,885 27,885 7,792
2022/10/20 27,995 28,115 27,890 28,020 11,500
2022/10/19 28,230 28,405 28,230 28,305 11,735
2022/10/18 28,245 28,300 27,920 28,200 19,275
2022/10/17 27,770 27,840 27,650 27,800 28,293
2022/10/14 27,745 28,205 27,745 28,115 19,118
2022/10/13 27,410 27,410 27,230 27,245 10,616
2022/10/12 27,365 27,500 27,305 27,390 9,124
2022/10/11 27,690 27,705 27,365 27,410 39,440
2022/10/07 27,950 28,220 27,935 28,130 10,284
2022/10/06 28,180 28,425 28,180 28,340 51,872
2022/10/05 28,200 28,220 28,050 28,130 11,768
2022/10/04 27,710 28,010 27,660 28,000 25,436
2022/10/03 26,780 27,220 26,640 27,210 15,345
2022/09/30 27,245 27,255 26,835 26,945 23,214
2022/09/29 27,440 27,510 27,250 27,460 23,232
2022/09/28 27,265 27,315 26,720 27,120 61,780
2022/09/27 27,365 27,460 27,300 27,345 10,898
2022/09/26 27,505 27,535 27,210 27,210 47,257
2022/09/22 27,870 28,010 27,745 27,960 26,270
2022/09/21 28,285 28,285 28,110 28,140 17,782
2022/09/20 28,650 28,735 28,455 28,525 35,395
2022/09/16 28,445 28,470 28,350 28,405 17,185
2022/09/15 28,715 28,775 28,625 28,710 6,383
2022/09/14 28,620 28,865 28,605 28,665 34,747
2022/09/13 29,415 29,500 29,370 29,465 6,494
2022/09/12 29,345 29,450 29,280 29,360 13,409
2022/09/09 29,025 29,130 28,910 29,070 6,116
2022/09/08 28,550 28,900 28,545 28,895 10,976
2022/09/07 28,345 28,350 28,075 28,235 15,407
2022/09/06 28,490 28,625 28,375 28,415 5,493
2022/09/05 28,370 28,480 28,320 28,420 1,972
2022/09/02 28,575 28,575 28,380 28,440 4,793
2022/09/01 28,600 28,640 28,400 28,460 18,816
2022/08/31 28,725 28,925 28,700 28,890 9,139
2022/08/30 28,880 29,050 28,770 29,015 20,433
2022/08/29 28,740 28,770 28,580 28,695 20,391
2022/08/26 29,495 29,625 29,450 29,455 8,143
2022/08/25 29,210 29,350 29,180 29,320 16,415
2022/08/24 29,295 29,325 29,080 29,130 4,960
2022/08/23 29,395 29,395 29,210 29,250 9,568
2022/08/22 29,440 29,650 29,390 29,595 6,764
2022/08/19 29,920 29,980 29,740 29,750 24,491
2022/08/18 29,805 29,835 29,680 29,780 13,155
2022/08/17 29,785 30,060 29,785 30,060 19,785
2022/08/16 29,720 29,760 29,580 29,710 22,257
2022/08/15 29,485 29,740 29,485 29,690 36,598
2022/08/12 29,000 29,350 28,990 29,345 46,477
2022/08/10 28,720 28,720 28,530 28,610 6,245
2022/08/09 28,935 29,000 28,765 28,805 7,425
2022/08/08 28,890 29,090 28,855 29,055 4,750
2022/08/05 28,665 29,000 28,660 28,990 38,983
2022/08/04 28,770 28,815 28,675 28,720 20,819
2022/08/03 28,515 28,640 28,435 28,530 6,479
2022/08/02 28,620 28,660 28,330 28,380 6,874
2022/08/01 28,630 28,790 28,555 28,785 5,689
2022/07/29 28,730 28,815 28,530 28,580 8,199
2022/07/28 28,800 28,830 28,445 28,605 12,451
2022/07/27 28,350 28,570 28,305 28,505 5,243
2022/07/26 28,470 28,505 28,330 28,455 6,523
2022/07/25 28,485 28,645 28,455 28,505 4,353
2022/07/22 28,590 28,750 28,525 28,700 17,071
2022/07/21 28,375 28,600 28,350 28,600 8,070
2022/07/20 28,190 28,475 28,165 28,465 29,870
2022/07/19 27,760 27,830 27,575 27,765 5,959
2022/07/15 27,560 27,650 27,345 27,565 6,806
2022/07/14 27,130 27,495 27,105 27,450 7,627
2022/07/13 27,445 27,610 27,445 27,565 16,353
2022/07/12 27,755 27,795 27,340 27,375 14,624
2022/07/11 27,990 28,140 27,790 27,865 18,763
2022/07/08 27,690 27,950 27,625 27,625 19,584
2022/07/07 27,325 27,600 27,185 27,555 14,170
2022/07/06 27,180 27,360 27,100 27,150 10,857
2022/07/05 27,495 27,600 27,350 27,500 7,518
2022/07/04 27,165 27,315 26,995 27,230 12,242
2022/07/01 27,470 27,600 26,890 27,035 16,934
2022/06/30 27,825 27,825 27,385 27,475 12,322
2022/06/29 27,890 27,950 27,760 27,890 9,584
2022/06/28 27,860 28,100 27,840 28,100 7,976
2022/06/27 27,835 27,990 27,710 27,920 48,196
2022/06/24 27,220 27,560 27,180 27,560 7,969
2022/06/23 27,150 27,450 27,070 27,210 7,014
2022/06/22 27,505 27,505 27,180 27,205 8,854
2022/06/21 27,120 27,460 27,020 27,325 17,485
2022/06/20 27,205 27,210 26,530 26,795 36,759
2022/06/17 26,720 27,100 26,680 26,995 60,897
2022/06/16 27,855 28,010 27,470 27,470 16,467
2022/06/15 27,665 27,680 27,360 27,375 12,517
2022/06/14 27,475 27,710 27,385 27,685 39,213
2022/06/13 28,215 28,270 28,000 28,075 27,119
2022/06/10 29,150 29,160 28,890 28,900 16,860
2022/06/09 29,330 29,495 29,305 29,350 29,324
2022/06/08 29,210 29,340 29,200 29,325 65,747
2022/06/07 29,080 29,200 28,950 29,035 62,009
2022/06/06 28,630 29,075 28,600 29,005 18,795
2022/06/03 28,860 28,870 28,705 28,830 18,672
2022/06/02 28,450 28,520 28,325 28,485 5,442
2022/06/01 28,350 28,560 28,350 28,540 25,797
2022/05/31 28,410 28,540 28,320 28,335 6,154
2022/05/30 28,195 28,475 28,115 28,440 17,244
2022/05/27 28,065 28,075 27,785 27,825 3,329
2022/05/26 27,740 27,955 27,645 27,645 15,183
2022/05/25 27,800 27,850 27,630 27,745 3,623
2022/05/24 28,070 28,070 27,795 27,795 7,268
2022/05/23 28,035 28,105 27,890 28,045 16,174
2022/05/20 27,520 27,820 27,470 27,805 6,615
2022/05/19 27,205 27,495 27,170 27,450 25,243
2022/05/18 27,875 28,125 27,795 27,945 16,022
2022/05/17 27,595 27,760 27,485 27,715 3,587
2022/05/16 27,880 27,900 27,480 27,620 10,541
2022/05/13 26,950 27,515 26,950 27,445 8,849
2022/05/12 26,920 27,040 26,695 26,810 17,008
2022/05/11 27,085 27,330 27,000 27,290 12,748
2022/05/10 27,145 27,285 26,785 27,260 30,234
2022/05/09 27,730 27,765 27,340 27,340 22,258
2022/05/06 27,780 28,130 27,590 28,060 6,458
2022/05/02 27,775 28,000 27,645 27,840 9,498
2022/04/28 27,435 27,915 27,370 27,880 12,587
2022/04/27 27,210 27,435 27,070 27,395 25,435
2022/04/26 27,835 27,850 27,635 27,760 10,148
2022/04/25 27,600 27,810 27,520 27,635 19,240
2022/04/22 28,185 28,235 27,950 28,150 10,563
2022/04/21 28,305 28,650 28,305 28,605 7,475
2022/04/20 28,285 28,450 28,125 28,270 12,080
2022/04/19 28,145 28,155 27,815 28,030 13,548
2022/04/18 27,855 27,900 27,610 27,830 11,597
2022/04/15 27,905 28,265 27,820 28,170 12,831
2022/04/14 27,990 28,260 27,930 28,235 12,644
2022/04/13 27,450 27,935 27,420 27,910 8,755
2022/04/12 27,610 27,710 27,320 27,350 11,346
2022/04/11 27,930 28,050 27,755 27,860 10,872
2022/04/08 28,200 28,250 27,805 28,040 5,790
2022/04/07 28,015 28,030 27,850 27,960 25,044
2022/04/06 28,570 28,600 28,270 28,405 15,391
2022/04/05 29,025 29,050 28,735 28,850 14,940
2022/04/04 28,720 28,820 28,650 28,815 20,156
2022/04/01 28,650 28,820 28,460 28,765 23,804
2022/03/31 28,820 29,185 28,820 28,880 21,314
2022/03/30 29,350 29,380 28,800 29,075 18,789
2022/03/29 28,995 29,075 28,900 29,050 15,801
2022/03/28 28,915 28,930 28,650 28,785 6,093
2022/03/25 29,185 29,190 28,795 28,970 25,326
2022/03/24 28,480 28,950 28,450 28,945 24,599
2022/03/23 28,500 28,890 28,500 28,865 65,339
2022/03/22 27,965 28,110 27,940 28,030 25,930
2022/03/18 27,435 27,670 27,400 27,630 9,364
2022/03/17 27,280 27,505 27,190 27,440 22,863
2022/03/16 26,370 26,600 26,235 26,525 40,920
2022/03/15 26,025 26,220 25,970 26,130 7,566
2022/03/14 26,130 26,410 26,090 26,100 41,414
2022/03/11 26,305 26,305 25,730 25,930 21,786
2022/03/10 26,165 26,505 26,140 26,500 30,487
2022/03/09 25,640 25,860 25,530 25,530 41,197
2022/03/08 25,635 26,060 25,510 25,530 26,295
2022/03/07 26,190 26,265 25,765 26,100 28,854
2022/03/04 27,250 27,250 26,560 26,990 36,986
2022/03/03 27,480 27,530 27,310 27,450 32,672
2022/03/02 27,275 27,390 27,115 27,180 26,425
2022/03/01 27,650 27,830 27,645 27,665 36,372
2022/02/28 27,250 27,450 27,060 27,335 25,511
2022/02/25 27,040 27,280 27,000 27,280 32,597
2022/02/24 27,050 27,130 26,540 26,760 27,594
2022/02/22 27,230 27,345 27,035 27,240 59,656
2022/02/21 27,465 27,810 27,350 27,725 15,783
2022/02/18 27,685 28,040 27,595 27,925 9,874
2022/02/17 28,240 28,270 27,890 28,045 26,895
2022/02/16 28,245 28,290 28,165 28,285 18,365
2022/02/15 27,925 27,960 27,515 27,655 7,963
2022/02/14 27,940 27,990 27,745 27,890 19,010
2022/02/10 28,670 28,700 28,380 28,535 33,963
2022/02/09 28,335 28,450 28,230 28,400 14,052
2022/02/08 28,100 28,280 28,090 28,110 4,572
2022/02/07 28,090 28,125 27,895 28,065 6,242
2022/02/04 27,930 28,265 27,875 28,240 10,031
2022/02/03 28,045 28,130 27,980 28,075 7,335
2022/02/02 28,130 28,380 28,130 28,350 23,984
2022/02/01 28,110 28,220 27,815 27,880 10,592
2022/01/31 27,475 27,940 27,320 27,815 11,245
2022/01/28 27,325 27,570 27,080 27,510 16,930
2022/01/27 27,990 28,000 26,835 26,985 64,989
2022/01/26 27,935 27,990 27,655 27,815 11,258
2022/01/25 28,280 28,285 27,690 27,940 48,631
2022/01/24 28,060 28,450 28,010 28,405 14,430
2022/01/21 28,110 28,400 27,950 28,365 23,290
2022/01/20 28,180 28,720 28,025 28,590 21,205
2022/01/19 28,660 28,710 28,150 28,295 56,836
2022/01/18 29,300 29,540 28,970 29,105 31,214
2022/01/17 29,175 29,300 29,130 29,170 5,029
2022/01/14 29,125 29,125 28,725 28,970 33,885
2022/01/13 29,520 29,530 29,310 29,345 7,919
2022/01/12 29,540 29,885 29,530 29,850 17,580
2022/01/11 29,460 29,550 29,150 29,295 35,066
2022/01/07 29,775 29,890 29,360 29,565 15,232
2022/01/06 30,140 30,210 29,565 29,565 41,095
2022/01/05 30,390 30,500 30,300 30,420 6,712
2022/01/04 30,150 30,420 30,040 30,400 21,890

このページの先頭へ