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 トピックス上場投信(1348)の株価時系列情報

MAXIS トピックス上場投信(1348)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
2024/04/26 2,787 2,814 2,772 2,804 150,180
2024/04/25 2,806 2,818 2,780 2,783 100,780
2024/04/24 2,802 2,831 2,799 2,828 89,170
2024/04/23 2,802 2,808 2,775 2,779 41,890
2024/04/22 2,787 2,791 2,763 2,783 53,020
2024/04/19 2,773 2,775 2,713 2,745 157,200
2024/04/18 2,775 2,808 2,768 2,796 89,900
2024/04/17 2,821 2,821 2,780 2,782 367,120
2024/04/16 2,859 2,859 2,809 2,817 142,100
2024/04/15 2,850 2,874 2,839 2,873 130,350
2024/04/12 2,879 2,891 2,873 2,882 320,570
2024/04/11 2,838 2,871 2,838 2,871 269,200
2024/04/10 2,865 2,874 2,862 2,864 129,200
2024/04/09 2,859 2,878 2,854 2,875 110,450
2024/04/08 2,845 2,863 2,839 2,847 175,000
2024/04/05 2,824 2,826 2,798 2,824 283,580
2024/04/04 2,857 2,875 2,852 2,856 55,330
2024/04/03 2,822 2,840 2,806 2,840 240,890
2024/04/02 2,848 2,864 2,825 2,830 193,180
2024/04/01 2,902 2,906 2,832 2,840 727,330
2024/03/29 2,878 2,900 2,878 2,895 118,300
2024/03/28 2,894 2,902 2,866 2,876 348,950
2024/03/27 2,893 2,910 2,888 2,896 195,100
2024/03/26 2,875 2,883 2,864 2,880 108,070
2024/03/25 2,906 2,906 2,874 2,874 152,080
2024/03/22 2,901 2,919 2,897 2,913 65,810
2024/03/21 2,887 2,898 2,879 2,894 182,300
2024/03/19 2,815 2,847 2,809 2,847 128,070
2024/03/18 2,785 2,820 2,781 2,818 168,420
2024/03/15 2,746 2,775 2,745 2,763 73,870
2024/03/14 2,740 2,757 2,729 2,756 107,400
2024/03/13 2,773 2,775 2,723 2,740 194,110
2024/03/12 2,735 2,750 2,709 2,749 199,150
2024/03/11 2,790 2,790 2,731 2,761 198,040
2024/03/08 2,816 2,839 2,798 2,819 120,480
2024/03/07 2,841 2,852 2,808 2,812 229,400
2024/03/06 2,802 2,830 2,799 2,827 437,620
2024/03/05 2,792 2,821 2,789 2,817 69,210
2024/03/04 2,817 2,822 2,797 2,802 65,070
2024/03/01 2,771 2,807 2,769 2,803 68,120
2024/02/29 2,761 2,775 2,746 2,767 127,480
2024/02/28 2,772 2,776 2,760 2,769 47,530
2024/02/27 2,770 2,785 2,765 2,770 200,220
2024/02/26 2,768 2,780 2,760 2,766 32,750
2024/02/22 2,737 2,756 2,736 2,755 127,250
2024/02/21 2,715 2,721 2,705 2,719 20,330
2024/02/20 2,739 2,742 2,716 2,725 204,240
2024/02/19 2,719 2,733 2,714 2,733 75,680
2024/02/16 2,709 2,732 2,704 2,716 703,950
2024/02/15 2,692 2,694 2,671 2,683 40,210
2024/02/14 2,687 2,687 2,662 2,673 91,160
2024/02/13 2,680 2,706 2,671 2,704 158,900
2024/02/09 2,647 2,665 2,640 2,646 62,420
2024/02/08 2,649 2,661 2,630 2,650 76,130
2024/02/07 2,621 2,647 2,621 2,639 69,320
2024/02/06 2,639 2,639 2,620 2,627 66,780
2024/02/05 2,650 2,650 2,634 2,648 47,840
2024/02/02 2,630 2,638 2,618 2,626 19,530
2024/02/01 2,620 2,630 2,614 2,619 171,970
2024/01/31 2,601 2,639 2,600 2,639 82,990
2024/01/30 2,620 2,628 2,614 2,615 154,230
2024/01/29 2,597 2,624 2,597 2,615 291,890
2024/01/26 2,606 2,608 2,582 2,584 364,880
2024/01/25 2,612 2,622 2,603 2,618 159,960
2024/01/24 2,625 2,626 2,609 2,615 27,430
2024/01/23 2,639 2,655 2,621 2,631 109,970
2024/01/22 2,615 2,633 2,612 2,633 48,190
2024/01/19 2,608 2,613 2,586 2,596 128,580
2024/01/18 2,582 2,595 2,576 2,578 86,430
2024/01/17 2,605 2,632 2,581 2,584 246,810
2024/01/16 2,618 2,619 2,589 2,592 70,750
2024/01/15 2,590 2,617 2,586 2,613 79,350
2024/01/12 2,606 2,625 2,598 2,615 193,710
2024/01/11 2,588 2,610 2,586 2,595 130,300
2024/01/10 2,525 2,563 2,524 2,558 533,760
2024/01/09 2,526 2,540 2,509 2,519 240,930
2024/01/05 2,492 2,509 2,490 2,500 70,220
2024/01/04 2,462 2,487 2,439 2,485 175,700
2023/12/29 2,468 2,483 2,458 2,470 144,570
2023/12/28 2,456 2,469 2,456 2,468 55,140
2023/12/27 2,454 2,471 2,454 2,467 122,860
2023/12/26 2,443 2,443 2,432 2,439 107,360
2023/12/25 2,459 2,459 2,437 2,438 116,340
2023/12/22 2,436 2,451 2,434 2,439 30,030
2023/12/21 2,427 2,433 2,421 2,425 83,170
2023/12/20 2,441 2,465 2,441 2,465 135,380
2023/12/19 2,416 2,438 2,405 2,434 119,490
2023/12/18 2,416 2,420 2,395 2,416 102,130
2023/12/15 2,428 2,443 2,427 2,439 33,580
2023/12/14 2,453 2,457 2,413 2,422 59,310
2023/12/13 2,461 2,465 2,449 2,462 21,320
2023/12/12 2,479 2,479 2,455 2,455 96,470
2023/12/11 2,448 2,466 2,448 2,463 31,350
2023/12/08 2,444 2,450 2,418 2,449 396,770
2023/12/07 2,473 2,474 2,456 2,462 187,160
2023/12/06 2,450 2,494 2,450 2,493 76,990
2023/12/05 2,458 2,468 2,443 2,444 72,090
2023/12/04 2,472 2,474 2,449 2,470 67,670
2023/12/01 2,490 2,492 2,482 2,485 28,150
2023/11/30 2,465 2,480 2,454 2,480 41,980
2023/11/29 2,469 2,480 2,461 2,479 96,880
2023/11/28 2,489 2,490 2,472 2,480 184,060
2023/11/27 2,499 2,505 2,480 2,485 111,550
2023/11/24 2,500 2,503 2,493 2,496 57,190
2023/11/22 2,462 2,490 2,462 2,480 60,040
2023/11/21 2,476 2,477 2,458 2,471 175,780
2023/11/20 2,495 2,510 2,472 2,475 34,380
2023/11/17 2,465 2,494 2,464 2,493 53,460
2023/11/16 2,473 2,487 2,462 2,470 55,510
2023/11/15 2,480 2,481 2,468 2,476 308,950
2023/11/14 2,455 2,458 2,447 2,447 20,180
2023/11/13 2,453 2,457 2,433 2,438 38,130
2023/11/10 2,422 2,441 2,413 2,440 197,070
2023/11/09 2,412 2,442 2,401 2,438 31,830
2023/11/08 2,443 2,445 2,396 2,405 126,640
2023/11/07 2,458 2,461 2,432 2,432 58,480
2023/11/06 2,466 2,472 2,457 2,462 200,120
2023/11/02 2,437 2,440 2,418 2,424 43,950
2023/11/01 2,400 2,414 2,396 2,412 159,610
2023/10/31 2,343 2,359 2,328 2,354 16,320
2023/10/30 2,331 2,339 2,318 2,339 23,830
2023/10/27 2,329 2,355 2,327 2,355 34,740
2023/10/26 2,333 2,343 2,313 2,321 30,390
2023/10/25 2,355 2,368 2,348 2,350 93,210
2023/10/24 2,340 2,345 2,293 2,338 266,650
2023/10/23 2,345 2,351 2,336 2,336 254,540
2023/10/20 2,349 2,363 2,339 2,354 45,060
2023/10/19 2,364 2,375 2,354 2,362 75,960
2023/10/18 2,395 2,398 2,378 2,395 68,130
2023/10/17 2,397 2,410 2,380 2,390 222,990
2023/10/16 2,390 2,390 2,364 2,370 176,720
2023/10/13 2,428 2,431 2,402 2,408 95,500
2023/10/12 2,419 2,445 2,419 2,442 264,400
2023/10/11 2,412 2,421 2,407 2,409 16,750
2023/10/10 2,385 2,416 2,385 2,412 119,660
2023/10/06 2,361 2,377 2,355 2,363 71,650
2023/10/05 2,330 2,364 2,322 2,363 158,440
2023/10/04 2,341 2,346 2,312 2,325 317,010
2023/10/03 2,408 2,408 2,369 2,375 195,740
2023/10/02 2,437 2,458 2,414 2,415 118,890
2023/09/29 2,453 2,454 2,416 2,425 95,650
2023/09/28 2,457 2,468 2,433 2,448 203,190
2023/09/27 2,440 2,460 2,427 2,460 89,510
2023/09/26 2,469 2,470 2,450 2,455 34,910
2023/09/25 2,463 2,471 2,453 2,468 24,290
2023/09/22 2,441 2,468 2,434 2,457 131,620
2023/09/21 2,480 2,490 2,462 2,466 156,670
2023/09/20 2,516 2,516 2,487 2,487 43,280
2023/09/19 2,500 2,514 2,496 2,512 32,600
2023/09/15 2,505 2,521 2,503 2,513 160,880
2023/09/14 2,471 2,493 2,468 2,489 109,320
2023/09/13 2,462 2,468 2,454 2,461 15,360
2023/09/12 2,454 2,462 2,442 2,462 43,510
2023/09/11 2,449 2,456 2,434 2,441 48,760
2023/09/08 2,456 2,463 2,435 2,439 181,390
2023/09/07 2,467 2,479 2,463 2,466 25,930
2023/09/06 2,464 2,478 2,464 2,476 62,270
2023/09/05 2,456 2,460 2,442 2,457 29,570
2023/09/04 2,436 2,455 2,434 2,455 16,170
2023/09/01 2,407 2,434 2,407 2,429 77,410
2023/08/31 2,394 2,417 2,394 2,410 52,210
2023/08/30 2,392 2,403 2,389 2,393 166,850
2023/08/29 2,384 2,391 2,378 2,382 64,430
2023/08/28 2,363 2,380 2,363 2,379 156,620
2023/08/25 2,339 2,351 2,338 2,345 95,150
2023/08/24 2,358 2,367 2,355 2,365 70,120
2023/08/23 2,332 2,355 2,331 2,355 43,510
2023/08/22 2,330 2,343 2,329 2,343 36,600
2023/08/21 2,317 2,330 2,309 2,318 33,600
2023/08/18 2,312 2,322 2,304 2,313 91,480
2023/08/17 2,332 2,332 2,303 2,328 177,270
2023/08/16 2,348 2,352 2,337 2,339 204,120
2023/08/15 2,374 2,378 2,367 2,368 50,020
2023/08/14 2,386 2,393 2,354 2,358 151,040
2023/08/10 2,351 2,384 2,351 2,382 189,930
2023/08/09 2,365 2,366 2,355 2,361 227,640
2023/08/08 2,371 2,379 2,364 2,368 90,750
2023/08/07 2,338 2,363 2,337 2,360 20,750
2023/08/04 2,335 2,355 2,333 2,349 48,130
2023/08/03 2,360 2,361 2,341 2,343 513,830
2023/08/02 2,391 2,407 2,374 2,379 471,960
2023/08/01 2,406 2,417 2,400 2,413 360,290
2023/07/31 2,399 2,409 2,389 2,398 841,090
2023/07/28 2,350 2,373 2,332 2,370 403,300
2023/07/27 2,352 2,374 2,349 2,373 30,980
2023/07/26 2,361 2,364 2,347 2,359 71,700
2023/07/25 2,363 2,363 2,352 2,362 196,830
2023/07/24 2,356 2,363 2,351 2,358 130,680
2023/07/21 2,333 2,346 2,324 2,337 12,620
2023/07/20 2,355 2,359 2,335 2,335 19,440
2023/07/19 2,348 2,355 2,342 2,355 14,570
2023/07/18 2,312 2,337 2,312 2,328 139,130
2023/07/14 2,330 2,334 2,300 2,314 114,710
2023/07/13 2,305 2,325 2,292 2,318 122,790
2023/07/12 2,348 2,349 2,319 2,324 510,600
2023/07/11 2,361 2,362 2,335 2,340 130,980
2023/07/10 2,361 2,370 2,343 2,350 366,420
2023/07/07 2,366 2,380 2,353 2,362 396,510
2023/07/06 2,398 2,402 2,375 2,383 1,080,780
2023/07/05 2,401 2,418 2,394 2,413 113,780

このページの先頭へ