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
2025/06/13 39,580 39,630 39,060 39,360 106,853
2025/06/12 39,840 39,940 39,640 39,720 5,573
2025/06/11 39,970 40,080 39,840 39,940 18,822
2025/06/10 39,810 40,050 39,690 39,720 33,055
2025/06/09 39,560 39,710 39,560 39,620 16,520
2025/06/06 39,110 39,290 39,110 39,250 6,020
2025/06/05 39,080 39,250 39,040 39,050 9,485
2025/06/04 39,240 39,400 39,230 39,280 11,877
2025/06/03 39,140 39,250 38,960 38,960 12,403
2025/06/02 39,150 39,150 38,840 39,000 8,678
2025/05/30 39,340 39,650 39,280 39,540 22,246
2025/05/29 39,710 40,000 39,660 39,990 82,387
2025/05/28 39,670 39,730 39,250 39,260 8,949
2025/05/27 39,090 39,300 38,930 39,260 6,704
2025/05/26 38,710 39,080 38,670 39,080 13,853
2025/05/23 38,620 38,890 38,620 38,660 8,801
2025/05/22 38,410 38,600 38,320 38,480 69,586
2025/05/21 39,110 39,160 38,810 38,810 6,114
2025/05/20 39,250 39,450 38,980 39,040 16,394
2025/05/19 39,100 39,170 38,960 38,990 8,586
2025/05/16 39,280 39,300 39,000 39,250 5,469
2025/05/15 39,280 39,380 39,160 39,270 10,371
2025/05/14 39,850 39,910 39,390 39,650 17,527
2025/05/13 40,040 40,070 39,730 39,730 71,290
2025/05/12 39,230 39,240 38,930 39,200 27,713
2025/05/09 38,910 39,080 38,760 38,930 172,602
2025/05/08 38,410 38,570 38,160 38,550 45,857
2025/05/07 38,440 38,480 38,220 38,260 10,358
2025/05/02 38,130 38,470 38,100 38,270 39,740
2025/05/01 37,650 38,010 37,490 37,880 57,072
2025/04/30 37,380 37,500 37,240 37,470 18,426
2025/04/28 37,420 37,510 36,840 37,230 77,847
2025/04/25 36,910 37,280 36,830 37,140 28,154
2025/04/24 36,680 36,710 36,370 36,430 21,825
2025/04/23 36,610 36,630 36,080 36,260 13,751
2025/04/22 35,550 35,720 35,490 35,600 8,800
2025/04/21 35,900 35,990 35,600 35,660 7,470
2025/04/18 35,870 36,160 35,620 36,110 7,656
2025/04/17 35,370 35,760 35,320 35,730 19,656
2025/04/16 35,630 35,650 35,020 35,260 6,189
2025/04/15 35,710 35,840 35,660 35,670 6,003
2025/04/14 35,490 35,700 35,250 35,400 29,343
2025/04/11 34,090 35,040 33,950 34,980 54,365
2025/04/10 36,160 36,250 35,500 35,850 54,136
2025/04/09 33,450 33,530 32,510 33,040 97,503
2025/04/08 33,800 34,600 33,780 34,340 73,945
2025/04/07 32,190 33,250 31,900 32,990 86,359
2025/04/04 35,430 35,730 34,620 35,230 64,086
2025/04/03 35,450 36,260 35,360 36,130 90,799
2025/04/02 37,190 37,220 36,860 37,200 28,240
2025/04/01 37,410 37,490 36,970 37,060 30,352
2025/03/31 37,400 37,420 36,980 37,120 52,674
2025/03/28 38,850 38,850 38,340 38,600 42,373
2025/03/27 38,860 39,040 38,750 38,950 33,114
2025/03/26 39,300 39,430 39,090 39,260 13,095
2025/03/25 39,180 39,330 38,890 39,000 8,646
2025/03/24 39,010 39,040 38,830 38,850 7,590
2025/03/21 38,830 39,170 38,790 38,890 8,725
2025/03/19 39,020 39,340 38,990 38,990 10,380
2025/03/18 39,140 39,200 39,030 39,060 14,868
2025/03/17 38,680 38,750 38,570 38,620 9,821
2025/03/14 37,890 38,330 37,690 38,250 8,734
2025/03/13 38,310 38,510 37,950 38,010 12,851
2025/03/12 37,900 38,140 37,840 37,980 9,415
2025/03/11 37,440 37,990 37,140 37,990 52,360
2025/03/10 38,140 38,300 37,880 38,210 11,882
2025/03/07 38,100 38,330 37,990 38,030 21,957
2025/03/06 38,850 39,080 38,780 38,950 9,961
2025/03/05 38,500 38,800 38,360 38,560 16,086
2025/03/04 38,540 38,600 37,990 38,480 29,532
2025/03/03 38,930 39,030 38,580 39,000 13,742
2025/02/28 38,840 38,920 38,020 38,480 55,593
2025/02/27 39,490 39,600 39,280 39,520 18,377
2025/02/26 39,310 39,330 38,930 39,320 26,424
2025/02/25 39,310 39,690 39,280 39,550 69,421
2025/02/21 39,730 40,030 39,670 39,990 10,761
2025/02/20 40,130 40,170 39,670 39,880 26,390
2025/02/19 40,420 40,510 40,210 40,370 6,841
2025/02/18 40,380 40,730 40,370 40,520 11,450
2025/02/17 40,290 40,460 40,200 40,370 10,611
2025/02/14 40,750 40,810 40,350 40,390 19,485
2025/02/13 40,420 40,830 40,350 40,690 74,018
2025/02/12 40,260 40,340 40,030 40,200 4,081
2025/02/10 39,970 40,120 39,830 40,000 6,840
2025/02/07 40,150 40,230 39,980 40,060 13,383
2025/02/06 40,150 40,410 40,060 40,300 17,685
2025/02/05 40,190 40,360 39,910 40,030 5,865
2025/02/04 40,490 40,540 39,800 39,990 20,489
2025/02/03 39,830 40,080 39,620 39,820 70,159
2025/01/31 40,870 40,910 40,500 40,500 11,683
2025/01/30 40,520 40,830 40,440 40,690 10,434
2025/01/29 40,600 40,680 40,360 40,600 20,702
2025/01/28 40,400 40,600 40,110 40,270 54,441
2025/01/27 41,430 41,510 40,750 40,790 22,631
2025/01/24 41,250 41,540 41,050 41,230 33,672
2025/01/23 41,070 41,270 40,910 41,190 27,984
2025/01/22 40,590 40,930 40,590 40,840 17,525
2025/01/21 40,390 40,450 39,850 40,210 14,861
2025/01/20 39,950 40,250 39,940 40,080 15,681
2025/01/17 39,670 39,700 39,260 39,660 23,184
2025/01/16 40,000 40,150 39,630 39,790 19,177
2025/01/15 39,990 40,020 39,520 39,720 26,507
2025/01/14 40,520 40,620 39,840 40,000 43,976
2025/01/10 40,840 41,030 40,730 40,770 30,076
2025/01/09 41,460 41,500 40,960 41,170 25,088
2025/01/08 41,460 41,720 41,280 41,550 12,290
2025/01/07 41,280 41,900 41,200 41,630 24,731
2025/01/06 41,520 41,560 40,800 40,830 27,287

このページの先頭へ