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
2026/06/16 72,280 72,800 71,850 72,250 13,710
2026/06/15 71,330 72,460 71,330 72,080 28,127
2026/06/12 69,210 69,740 68,480 68,680 28,920
2026/06/11 65,400 67,020 64,900 66,720 19,211
2026/06/10 67,040 67,730 66,340 66,900 19,000
2026/06/09 67,630 68,110 66,520 67,920 25,986
2026/06/08 66,400 67,360 66,000 66,630 65,221
2026/06/05 69,690 69,690 68,530 69,400 21,508
2026/06/04 70,360 70,610 69,620 70,190 18,312
2026/06/03 70,350 71,520 70,140 71,110 42,783
2026/06/02 69,830 69,840 68,220 69,350 40,388
2026/06/01 69,030 69,910 68,980 69,590 12,798
2026/05/29 68,320 69,180 68,250 68,930 16,493
2026/05/28 67,180 67,790 66,480 67,270 14,969
2026/05/27 68,780 69,140 67,720 67,760 41,939
2026/05/26 68,000 68,010 67,210 67,780 11,554
2026/05/25 66,560 68,040 66,360 67,960 15,075
2026/05/22 64,850 65,970 64,820 65,820 33,282
2026/05/21 63,810 64,530 63,710 64,110 23,101
2026/05/20 62,890 62,890 61,700 62,260 47,375
2026/05/19 63,750 63,940 62,690 63,140 25,175
2026/05/18 64,100 64,240 62,820 63,360 25,735
2026/05/15 65,460 65,780 63,400 64,000 27,321
2026/05/14 66,210 66,380 65,190 65,190 21,126
2026/05/13 64,770 65,880 64,750 65,830 19,753
2026/05/12 65,450 65,740 64,690 65,260 24,613
2026/05/11 66,050 66,050 64,910 64,980 9,852
2026/05/08 64,970 65,370 64,650 65,130 12,166
2026/05/07 64,340 65,730 64,290 65,500 49,800
2026/05/01 62,110 62,120 61,750 61,900 9,100
2026/04/30 61,610 61,860 61,290 61,590 45,558
2026/04/28 62,800 62,840 62,110 62,300 20,547
2026/04/27 62,520 63,330 61,990 62,990 33,362
2026/04/24 61,850 62,130 61,640 62,040 17,513
2026/04/23 62,320 62,590 60,990 61,520 85,824
2026/04/22 61,440 62,090 61,370 61,920 19,083
2026/04/21 61,390 61,990 61,390 61,730 12,512
2026/04/20 61,250 61,540 61,090 61,190 18,730
2026/04/17 61,690 61,740 61,020 61,020 9,578
2026/04/16 60,890 62,070 60,890 62,050 40,708
2026/04/15 60,990 61,010 60,360 60,530 20,627
2026/04/14 59,730 60,290 59,660 60,140 44,483
2026/04/13 58,640 59,020 58,490 58,740 7,067
2026/04/10 58,710 59,280 58,710 59,100 34,622
2026/04/09 58,630 58,660 58,000 58,110 16,260
2026/04/08 58,380 58,690 57,830 58,680 63,020
2026/04/07 55,830 56,060 55,280 55,580 49,003
2026/04/06 55,310 56,200 55,310 55,540 14,549
2026/04/03 55,260 55,570 55,070 55,290 12,240
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