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
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
2023/06/05 33,180 33,470 33,050 33,470 21,081
2023/06/02 32,550 32,760 32,500 32,750 9,956
2023/06/01 32,100 32,410 32,050 32,360 14,054
2023/05/31 32,310 32,360 31,990 32,100 32,635
2023/05/30 32,440 32,600 32,280 32,550 9,332
2023/05/29 32,850 32,850 32,400 32,480 25,911
2023/05/26 32,170 32,320 32,100 32,160 37,182
2023/05/25 31,900 32,100 31,820 32,010 6,682
2023/05/24 31,980 32,070 31,770 31,910 21,724
2023/05/23 32,490 32,580 32,040 32,200 37,115
2023/05/22 31,940 32,310 31,890 32,310 19,168
2023/05/19 32,060 32,150 31,880 32,040 55,638
2023/05/18 31,700 31,870 31,570 31,770 17,388
2023/05/17 31,070 31,290 31,070 31,260 17,881
2023/05/16 30,970 31,080 30,940 31,020 23,231
2023/05/15 30,690 30,780 30,630 30,780 32,570
2023/05/12 30,240 30,560 30,240 30,550 43,755
2023/05/11 30,210 30,280 30,150 30,270 17,217
2023/05/10 30,370 30,370 30,200 30,270 18,742
2023/05/09 30,160 30,380 30,150 30,380 32,773
2023/05/08 30,210 30,270 30,060 30,100 8,164
2023/05/02 30,390 30,410 30,220 30,260 39,849
2023/05/01 30,170 30,280 30,150 30,260 36,905
2023/04/28 29,800 29,990 29,600 29,980 37,863
2023/04/27 29,420 29,560 29,350 29,545 18,584
2023/04/26 29,600 29,650 29,425 29,540 16,772
2023/04/25 29,800 29,920 29,725 29,740 14,950
2023/04/24 29,750 29,800 29,680 29,695 7,801
2023/04/21 29,685 29,900 29,640 29,670 7,589
2023/04/20 29,575 29,820 29,555 29,755 6,215
2023/04/19 29,745 29,790 29,645 29,720 22,566
2023/04/18 29,665 29,815 29,630 29,775 23,421
2023/04/17 29,665 29,710 29,530 29,625 14,006
2023/04/14 29,490 29,620 29,465 29,580 49,505
2023/04/13 29,040 29,260 29,035 29,230 15,544
2023/04/12 29,110 29,210 29,080 29,190 17,142
2023/04/11 28,970 29,165 28,940 29,015 15,860
2023/04/10 28,740 28,820 28,660 28,715 10,098
2023/04/07 28,615 28,650 28,530 28,565 10,387
2023/04/06 28,710 28,710 28,505 28,555 23,189
2023/04/05 29,205 29,235 28,875 28,895 30,180
2023/04/04 29,280 29,380 29,235 29,380 27,602
2023/04/03 29,300 29,350 29,205 29,300 70,765
2023/03/31 29,055 29,210 29,055 29,150 17,595
2023/03/30 28,880 28,960 28,715 28,845 13,075
2023/03/29 28,340 28,680 28,330 28,680 20,424
2023/03/28 28,390 28,410 28,240 28,345 6,483
2023/03/27 28,305 28,355 28,155 28,305 14,025
2023/03/24 28,165 28,200 28,070 28,185 23,011
2023/03/23 28,075 28,270 27,985 28,230 18,611
2023/03/22 28,140 28,335 28,100 28,270 19,641
2023/03/20 28,090 28,170 27,750 27,760 33,389
2023/03/17 28,005 28,160 27,865 28,120 21,850
2023/03/16 27,460 27,855 27,425 27,775 30,894
2023/03/15 28,270 28,270 27,910 28,020 38,612
2023/03/14 28,220 28,220 27,900 28,015 55,530
2023/03/13 28,750 28,750 28,445 28,660 90,868
2023/03/10 29,175 29,240 28,940 28,950 21,579
2023/03/09 29,485 29,570 29,395 29,475 23,139
2023/03/08 29,080 29,310 29,070 29,275 12,378
2023/03/07 29,055 29,230 29,040 29,165 9,932
2023/03/06 29,000 29,120 28,980 29,070 50,024
2023/03/03 28,500 28,785 28,470 28,725 36,859
2023/03/02 28,340 28,415 28,210 28,325 5,618
2023/03/01 28,180 28,335 28,100 28,305 14,956
2023/02/28 28,335 28,390 28,210 28,225 8,565
2023/02/27 28,135 28,260 28,105 28,235 10,563
2023/02/24 27,935 28,265 27,930 28,225 10,142
2023/02/22 28,045 28,080 27,825 27,905 16,485
2023/02/21 28,275 28,325 28,135 28,265 7,561
2023/02/20 28,280 28,320 28,210 28,305 2,858
2023/02/17 28,265 28,405 28,260 28,305 10,295
2023/02/16 28,430 28,530 28,400 28,505 11,341
2023/02/15 28,500 28,515 28,240 28,290 10,854
2023/02/14 28,495 28,510 28,350 28,400 12,637
2023/02/13 28,345 28,350 28,050 28,215 8,476
2023/02/10 28,420 28,605 28,400 28,450 28,824
2023/02/09 28,240 28,430 28,215 28,385 16,054
2023/02/08 28,440 28,460 28,245 28,405 22,419
2023/02/07 28,535 28,610 28,460 28,480 61,116
2023/02/06 28,580 28,630 28,460 28,485 33,217
2023/02/03 28,270 28,415 28,265 28,315 67,062
2023/02/02 28,285 28,285 28,130 28,190 7,850
2023/02/01 28,295 28,335 28,120 28,150 14,216
2023/01/31 28,245 28,285 28,100 28,100 8,580
2023/01/30 28,170 28,285 28,130 28,210 20,470
2023/01/27 28,220 28,235 28,115 28,185 6,499
2023/01/26 28,220 28,300 28,065 28,145 12,534
2023/01/25 27,995 28,265 27,970 28,160 31,545
2023/01/24 27,970 28,175 27,950 28,085 41,586
2023/01/23 27,675 27,710 27,570 27,685 34,041
2023/01/20 27,100 27,325 27,070 27,325 15,619
2023/01/19 27,305 27,360 27,130 27,170 14,471
2023/01/18 27,005 27,600 26,980 27,550 32,859
2023/01/17 26,670 26,965 26,665 26,910 9,598
2023/01/16 26,615 26,700 26,495 26,560 18,863
2023/01/13 27,045 27,190 26,855 26,860 11,283
2023/01/12 27,550 27,570 27,415 27,485 32,094
2023/01/11 27,365 27,515 27,365 27,515 6,641
2023/01/10 27,250 27,355 27,155 27,240 14,340
2023/01/06 26,750 27,070 26,750 26,980 6,100
2023/01/05 26,890 26,970 26,770 26,830 5,634
2023/01/04 26,890 26,895 26,680 26,710 12,567

このページの先頭へ