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
2026/03/27 54,680 55,470 54,240 55,090 20,380
2026/03/26 55,660 55,950 54,920 55,270 15,157
2026/03/25 55,300 55,810 55,200 55,500 16,597
2026/03/24 54,430 54,530 53,350 54,000 20,035
2026/03/23 52,770 53,410 52,380 53,410 37,758
2026/03/19 55,470 55,700 54,960 55,070 27,781
2026/03/18 56,070 57,100 56,070 57,100 14,355
2026/03/17 56,210 56,210 55,270 55,480 13,474
2026/03/16 55,520 55,760 54,880 55,470 16,783
2026/03/13 54,880 55,880 54,880 55,550 19,532
2026/03/12 55,960 56,550 55,600 56,270 24,123
2026/03/11 56,900 57,580 56,710 56,710 16,329
2026/03/10 56,070 56,520 55,340 55,980 30,727
2026/03/09 54,060 54,710 53,140 54,490 92,872
2026/03/06 56,410 57,540 56,330 57,450 21,927
2026/03/05 57,990 58,510 56,740 57,140 69,024
2026/03/04 56,680 57,540 55,420 56,070 62,731
2026/03/03 59,690 59,800 57,980 58,180 31,494
2026/03/02 59,650 60,310 59,190 59,880 26,647
2026/02/27 60,400 60,900 60,080 60,800 13,828
2026/02/26 61,290 61,340 60,560 60,710 15,398
2026/02/25 59,780 60,830 59,660 60,530 16,036
2026/02/24 58,660 59,300 58,530 59,250 9,474
2026/02/20 59,030 59,030 58,560 58,750 10,897
2026/02/19 59,350 59,610 59,250 59,370 19,379
2026/02/18 58,680 59,270 58,680 59,100 13,453
2026/02/17 58,690 58,740 57,980 58,380 16,005
2026/02/16 59,310 59,310 58,640 58,690 12,092
2026/02/13 58,750 59,250 58,540 58,820 26,060
2026/02/12 59,780 59,930 59,460 59,570 11,164
2026/02/10 58,940 59,860 58,940 59,490 13,689
2026/02/09 59,020 59,260 58,190 58,290 72,657
2026/02/06 55,130 56,040 54,700 56,020 12,553
2026/02/05 56,100 56,260 55,440 55,640 18,249
2026/02/04 55,900 56,250 55,740 56,110 18,188
2026/02/03 55,710 56,590 55,570 56,540 37,257
2026/02/02 55,320 56,030 54,410 54,480 55,051
2026/01/30 55,050 55,340 54,700 55,090 9,630
2026/01/29 55,780 55,820 54,860 55,120 11,082
2026/01/28 54,700 55,270 54,540 55,090 19,400
2026/01/27 54,620 55,070 54,360 55,010 9,637
2026/01/26 54,480 54,890 54,400 54,650 17,409
2026/01/23 55,700 55,800 55,390 55,610 17,803
2026/01/22 55,330 55,700 55,030 55,490 34,629
2026/01/21 53,720 54,580 53,690 54,500 14,121
2026/01/20 55,190 55,190 54,610 54,720 9,776
2026/01/19 55,150 55,340 54,840 55,320 18,142
2026/01/16 55,940 55,940 55,490 55,700 13,508
2026/01/15 55,750 55,930 55,500 55,830 23,222
2026/01/14 56,060 56,660 55,930 56,550 33,291
2026/01/13 56,040 56,040 55,580 55,650 18,107
2026/01/09 53,450 54,040 53,390 54,010 9,394
2026/01/08 53,850 53,900 53,100 53,240 21,042
2026/01/07 54,290 54,510 53,920 54,030 14,334
2026/01/06 54,330 54,630 54,100 54,630 9,100
2026/01/05 53,220 54,110 53,220 53,910 41,009

このページの先頭へ