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
2010/12/30 916 916 906 908 25,370
2010/12/29 913 918 910 918 46,980
2010/12/28 913 914 911 912 4,840
2010/12/27 910 915 910 914 14,090
2010/12/24 911 911 908 910 9,640
2010/12/22 913 917 910 914 59,760
2010/12/21 910 915 909 912 71,140
2010/12/20 913 913 903 907 34,000
2010/12/17 914 915 911 912 60,120
2010/12/16 913 915 909 913 72,080
2010/12/15 913 913 909 913 14,670
2010/12/14 904 910 904 910 275,590
2010/12/13 899 904 894 904 125,530
2010/12/10 900 900 893 898 10,470
2010/12/09 896 900 895 900 59,470
2010/12/08 889 894 888 894 247,800
2010/12/07 889 889 884 886 13,170
2010/12/06 890 890 887 889 6,420
2010/12/03 895 895 885 887 55,130
2010/12/02 887 899 882 885 449,900
2010/12/01 870 874 866 874 24,020
2010/11/30 880 881 869 869 45,590
2010/11/29 880 884 877 882 15,310
2010/11/26 881 882 874 874 51,780
2010/11/25 882 882 875 879 19,570
2010/11/24 871 878 865 874 72,550
2010/11/22 885 888 881 884 142,420
2010/11/19 883 885 876 877 73,830
2010/11/18 855 876 855 876 48,900
2010/11/17 850 857 848 857 9,650
2010/11/16 863 864 852 855 23,570
2010/11/15 860 860 855 859 8,420
2010/11/12 862 863 855 855 15,010
2010/11/11 861 866 860 864 11,440
2010/11/10 850 862 850 861 24,060
2010/11/09 846 850 843 846 9,450
2010/11/08 846 849 845 849 15,980
2010/11/05 834 846 834 843 130,930
2010/11/04 821 827 818 822 13,360
2010/11/02 812 812 806 810 18,600
2010/11/01 817 817 808 810 15,820
2010/10/29 820 821 809 816 21,180
2010/10/28 825 825 820 820 17,790
2010/10/27 831 831 820 824 22,540
2010/10/26 827 829 823 823 8,360
2010/10/25 834 834 826 826 8,240
2010/10/22 826 833 826 829 13,580
2010/10/21 833 833 822 825 15,240
2010/10/20 832 832 822 830 35,810
2010/10/19 835 845 835 840 9,640
2010/10/18 834 842 834 837 31,150
2010/10/15 844 844 831 834 109,420
2010/10/14 839 846 835 846 94,670
2010/10/13 836 839 829 830 7,500
2010/10/12 853 855 829 831 122,510
2010/10/08 845 853 845 847 96,600
2010/10/07 851 857 850 852 26,530
2010/10/06 844 852 842 851 17,010
2010/10/05 829 840 824 840 28,370
2010/10/04 841 841 828 829 11,880
2010/10/01 845 848 830 837 30,420
2010/09/30 857 857 836 836 21,430
2010/09/29 853 856 850 854 538,310
2010/09/28 850 853 848 848 2,840
2010/09/27 850 850 841 850 11,380
2010/09/24 839 848 834 837 8,940
2010/09/22 851 851 846 847 5,580
2010/09/21 855 858 850 850 27,160
2010/09/17 854 854 848 853 135,890
2010/09/16 856 857 843 846 89,280
2010/09/15 832 855 828 849 366,640
2010/09/14 842 842 833 835 5,830
2010/09/13 843 844 837 837 150,120
2010/09/10 831 839 830 835 10,960
2010/09/09 830 830 823 826 123,620
2010/09/08 824 825 816 821 4,980
2010/09/07 833 841 833 834 13,150
2010/09/06 831 839 828 839 17,530
2010/09/03 825 825 819 825 79,160
2010/09/02 824 825 811 820 19,250
2010/09/01 805 810 801 810 97,430
2010/08/31 817 819 801 801 122,600
2010/08/30 835 841 827 830 31,080
2010/08/27 805 822 804 820 70,310
2010/08/26 814 814 805 809 127,940
2010/08/25 811 814 803 807 217,420
2010/08/24 817 820 815 816 181,890
2010/08/23 827 827 822 824 10,800
2010/08/20 832 837 829 830 116,610
2010/08/19 836 844 836 844 94,020
2010/08/18 836 839 828 836 85,780
2010/08/17 819 828 819 825 15,980
2010/08/16 821 829 820 828 7,340
2010/08/13 828 832 822 832 9,070
2010/08/12 821 827 815 827 57,670
2010/08/11 845 845 833 835 202,150
2010/08/10 860 860 852 852 5,480
2010/08/09 849 858 849 858 1,800
2010/08/06 850 862 850 862 10,150
2010/08/05 859 859 851 853 1,500
2010/08/04 854 854 844 844 7,570
2010/08/03 864 865 857 859 8,560
2010/08/02 852 860 849 849 6,380
2010/07/30 856 858 846 852 13,990
2010/07/29 855 863 855 862 11,740
2010/07/28 856 866 856 866 149,910
2010/07/27 847 850 845 847 88,920
2010/07/26 852 852 846 847 2,110
2010/07/23 837 844 835 841 81,400
2010/07/22 825 827 822 822 42,940
2010/07/21 838 839 826 828 46,270
2010/07/20 839 855 831 832 44,910
2010/07/16 852 852 839 841 73,780
2010/07/15 862 862 856 857 4,230
2010/07/14 869 877 869 869 196,470
2010/07/13 870 870 859 861 74,880
2010/07/12 866 873 864 864 14,130
2010/07/09 872 872 864 868 17,100
2010/07/08 869 870 865 869 25,090
2010/07/07 853 853 843 848 6,780
2010/07/06 834 853 832 852 77,600
2010/07/05 841 845 839 843 15,470
2010/07/02 842 842 833 838 24,560
2010/07/01 843 843 832 835 413,640
2010/06/30 847 849 843 849 277,180
2010/06/29 871 872 857 858 200,040
2010/06/28 880 880 866 867 32,750
2010/06/25 876 878 870 874 109,620
2010/06/24 887 894 883 887 42,170
2010/06/23 890 890 887 887 65,230
2010/06/22 904 904 900 901 2,700
2010/06/21 905 910 902 907 340,370
2010/06/18 900 900 888 891 22,020
2010/06/17 898 898 892 894 41,560
2010/06/16 902 902 896 900 1,530
2010/06/15 885 887 885 887 560
2010/06/14 880 885 880 885 25,040
2010/06/11 878 878 872 873 115,590
2010/06/10 858 863 854 863 23,840
2010/06/09 862 862 853 856 81,460
2010/06/08 862 871 859 865 61,360
2010/06/07 880 880 864 865 78,400
2010/06/04 891 900 891 895 1,850
2010/06/03 891 898 890 897 2,180
2010/06/02 883 890 875 876 58,890
2010/06/01 888 888 882 888 34,980
2010/05/31 887 893 884 888 6,250
2010/05/28 890 891 880 886 4,410
2010/05/27 859 875 857 875 4,850
2010/05/26 879 879 861 865 118,300
2010/05/25 878 878 864 864 291,460
2010/05/24 887 887 880 885 6,620
2010/05/21 882 890 879 885 474,430
2010/05/20 907 915 903 903 56,580
2010/05/19 910 917 905 917 104,570
2010/05/18 939 939 919 919 104,890
2010/05/17 933 933 922 928 4,550
2010/05/14 939 950 937 945 3,810
2010/05/13 951 957 949 954 28,930
2010/05/12 948 948 937 937 2,660
2010/05/11 966 966 938 941 38,900
2010/05/10 940 957 933 953 86,610
2010/05/07 929 944 929 939 337,520
2010/05/06 965 967 963 964 46,520
2010/04/30 1,000 1,000 993 993 3,940
2010/04/28 982 988 979 985 103,150
2010/04/27 1,003 1,004 998 1,004 2,090
2010/04/26 994 1,004 994 1,004 6,730
2010/04/23 984 985 981 984 1,410
2010/04/22 990 990 978 984 50,710
2010/04/21 989 995 989 995 99,630
2010/04/20 984 988 979 979 2,110
2010/04/19 982 982 975 979 6,360
2010/04/16 1,005 1,005 994 997 1,770
2010/04/15 1,005 1,007 1,005 1,007 2,810
2010/04/14 998 1,002 996 999 52,660
2010/04/13 1,002 1,002 990 995 9,170
2010/04/12 1,006 1,009 1,003 1,003 8,850
2010/04/09 995 998 992 998 5,870
2010/04/08 997 997 993 994 5,010
2010/04/07 999 1,007 999 1,001 3,340
2010/04/06 1,006 1,006 995 997 2,240
2010/04/05 1,013 1,013 1,000 1,006 82,460
2010/04/02 997 1,000 995 998 2,160
2010/04/01 980 995 980 995 2,370
2010/03/31 992 992 988 989 620
2010/03/30 980 987 980 987 410
2010/03/29 968 973 968 973 230
2010/03/26 959 965 957 965 1,580
2010/03/25 957 957 950 950 1,340
2010/03/24 956 956 948 949 1,330
2010/03/23 945 950 945 948 1,250
2010/03/19 947 949 945 949 2,810
2010/03/18 945 947 939 939 420
2010/03/17 945 947 940 947 1,780
2010/03/16 938 940 938 938 230
2010/03/15 939 942 936 938 1,040
2010/03/12 932 932 931 932 430
2010/03/11 925 931 925 926 420
2010/03/10 928 928 921 921 1,100
2010/03/09 926 926 924 924 490
2010/03/08 921 925 921 925 5,780
2010/03/05 902 911 902 911 75,510
2010/03/04 905 905 896 896 3,040
2010/03/03 901 905 901 902 25,440
2010/03/02 900 900 896 900 2,430
2010/03/01 892 900 892 898 1,500
2010/02/26 893 896 890 896 400
2010/02/25 898 898 889 889 1,340
2010/02/24 902 902 890 891 2,830
2010/02/23 910 910 900 903 140
2010/02/22 900 914 900 906 1,740
2010/02/19 906 906 893 893 100
2010/02/18 906 906 903 903 1,240
2010/02/17 896 903 896 903 1,410
2010/02/16 898 898 883 883 1,380
2010/02/15 893 893 883 883 4,040
2010/02/12 893 893 890 891 190
2010/02/10 887 888 882 882 1,410
2010/02/09 879 881 874 881 24,890
2010/02/08 884 890 881 881 4,540
2010/02/05 890 892 888 890 3,490
2010/02/04 919 919 903 903 3,380
2010/02/03 919 920 915 915 780
2010/02/02 907 912 905 910 1,220
2010/02/01 898 898 890 898 3,350
2010/01/29 907 909 899 899 10,200
2010/01/28 916 919 909 913 8,670
2010/01/27 915 916 908 908 2,350
2010/01/26 934 936 916 916 5,790
2010/01/25 931 935 930 935 2,570
2010/01/22 941 941 930 938 26,040
2010/01/21 954 955 940 955 1,350
2010/01/20 961 961 941 941 3,010
2010/01/19 955 955 950 950 4,620
2010/01/18 958 958 951 955 1,540
2010/01/15 958 963 958 962 1,800
2010/01/14 962 962 947 956 440
2010/01/13 949 954 946 948 9,220
2010/01/12 950 962 950 962 3,170
2010/01/08 941 948 941 948 1,330
2010/01/07 939 942 938 938 350
2010/01/06 934 939 930 939 26,440
2010/01/05 933 937 927 927 2,280
2010/01/04 922 926 922 922 270

このページの先頭へ