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
2019/12/30 1,792 1,792 1,783 1,784 112,290
2019/12/27 1,799 1,804 1,797 1,799 53,660
2019/12/26 1,784 1,793 1,784 1,792 42,120
2019/12/25 1,790 1,790 1,783 1,783 163,330
2019/12/24 1,793 1,795 1,789 1,791 30,030
2019/12/23 1,800 1,800 1,790 1,790 19,560
2019/12/20 1,799 1,801 1,791 1,796 52,990
2019/12/19 1,800 1,804 1,795 1,798 167,190
2019/12/18 1,810 1,810 1,800 1,803 56,250
2019/12/17 1,807 1,810 1,803 1,810 503,620
2019/12/16 1,799 1,805 1,799 1,801 28,590
2019/12/13 1,804 1,813 1,799 1,804 365,890
2019/12/12 1,781 1,781 1,770 1,774 26,900
2019/12/11 1,782 1,784 1,774 1,775 45,560
2019/12/10 1,782 1,786 1,781 1,782 18,670
2019/12/09 1,788 1,789 1,775 1,782 96,770
2019/12/06 1,774 1,778 1,770 1,774 58,550
2019/12/05 1,771 1,775 1,767 1,772 33,340
2019/12/04 1,756 1,764 1,751 1,762 190,900
2019/12/03 1,755 1,769 1,754 1,769 69,740
2019/12/02 1,766 1,779 1,766 1,776 88,360
2019/11/29 1,771 1,775 1,758 1,758 68,950
2019/11/28 1,772 1,775 1,765 1,769 21,150
2019/11/27 1,770 1,777 1,770 1,772 135,830
2019/11/26 1,773 1,781 1,767 1,767 88,590
2019/11/25 1,763 1,768 1,762 1,764 22,030
2019/11/22 1,750 1,760 1,750 1,753 47,500
2019/11/21 1,746 1,752 1,726 1,750 48,180
2019/11/20 1,751 1,759 1,745 1,750 116,730
2019/11/19 1,759 1,762 1,752 1,759 74,290
2019/11/18 1,757 1,763 1,755 1,761 115,760
2019/11/15 1,745 1,761 1,745 1,758 23,150
2019/11/14 1,759 1,761 1,739 1,745 57,370
2019/11/13 1,769 1,769 1,760 1,760 53,350
2019/11/12 1,765 1,772 1,760 1,770 23,930
2019/11/11 1,769 1,773 1,763 1,764 51,660
2019/11/08 1,777 1,777 1,759 1,763 37,090
2019/11/07 1,754 1,761 1,753 1,760 26,370
2019/11/06 1,761 1,761 1,749 1,754 135,710
2019/11/05 1,748 1,758 1,743 1,756 289,010
2019/11/01 1,716 1,726 1,715 1,726 52,210
2019/10/31 1,726 1,730 1,720 1,725 49,730
2019/10/30 1,723 1,726 1,719 1,724 43,320
2019/10/29 1,716 1,725 1,716 1,721 124,760
2019/10/28 1,710 1,712 1,707 1,709 19,190
2019/10/25 1,707 1,708 1,701 1,708 54,490
2019/10/24 1,706 1,708 1,702 1,703 172,290
2019/10/23 1,691 1,698 1,678 1,697 183,860
2019/10/21 1,683 1,689 1,683 1,686 94,660
2019/10/18 1,685 1,693 1,678 1,678 58,960
2019/10/17 1,686 1,689 1,681 1,681 24,360
2019/10/16 1,696 1,705 1,686 1,689 189,040
2019/10/15 1,674 1,682 1,673 1,680 164,940
2019/10/11 1,652 1,654 1,644 1,651 120,020
2019/10/10 1,636 1,639 1,621 1,638 133,560
2019/10/09 1,627 1,638 1,627 1,638 194,610
2019/10/08 1,637 1,645 1,637 1,645 169,090
2019/10/07 1,631 1,635 1,625 1,628 39,630
2019/10/04 1,621 1,630 1,617 1,629 28,880
2019/10/03 1,625 1,627 1,617 1,623 44,570
2019/10/02 1,646 1,655 1,646 1,654 35,190
2019/10/01 1,652 1,666 1,652 1,661 146,580
2019/09/30 1,650 1,654 1,641 1,646 56,710
2019/09/27 1,668 1,669 1,648 1,662 209,840
2019/09/26 1,677 1,679 1,661 1,663 42,270
2019/09/25 1,656 1,665 1,653 1,661 47,090
2019/09/24 1,661 1,672 1,661 1,665 111,620
2019/09/20 1,665 1,668 1,655 1,656 57,350
2019/09/19 1,655 1,670 1,654 1,658 69,950
2019/09/18 1,654 1,657 1,644 1,650 23,590
2019/09/17 1,648 1,661 1,644 1,656 51,350
2019/09/13 1,644 1,653 1,635 1,652 246,880
2019/09/12 1,635 1,643 1,631 1,639 70,500
2019/09/11 1,604 1,625 1,604 1,625 124,080
2019/09/10 1,596 1,603 1,596 1,599 125,090
2019/09/09 1,577 1,593 1,577 1,593 59,190
2019/09/06 1,579 1,582 1,576 1,578 21,040
2019/09/05 1,556 1,582 1,556 1,573 102,950
2019/09/04 1,546 1,550 1,541 1,549 48,320
2019/09/03 1,543 1,553 1,542 1,551 36,930
2019/09/02 1,547 1,549 1,544 1,546 37,930
2019/08/30 1,542 1,553 1,541 1,553 79,490
2019/08/29 1,530 1,531 1,520 1,531 19,260
2019/08/28 1,528 1,530 1,527 1,530 7,520
2019/08/27 1,530 1,533 1,526 1,526 23,240
2019/08/26 1,505 1,519 1,502 1,515 118,470
2019/08/23 1,537 1,543 1,537 1,543 11,810
2019/08/22 1,539 1,540 1,533 1,538 14,280
2019/08/21 1,531 1,537 1,530 1,537 19,840
2019/08/20 1,536 1,545 1,536 1,545 28,760
2019/08/19 1,535 1,537 1,529 1,532 10,670
2019/08/16 1,518 1,527 1,513 1,525 15,740
2019/08/15 1,509 1,523 1,503 1,522 82,580
2019/08/14 1,543 1,543 1,533 1,539 65,840
2019/08/13 1,528 1,532 1,520 1,526 68,850
2019/08/09 1,549 1,550 1,542 1,542 14,830
2019/08/08 1,538 1,544 1,531 1,537 41,820
2019/08/07 1,536 1,543 1,529 1,539 82,330
2019/08/06 1,497 1,540 1,495 1,540 125,830
2019/08/05 1,559 1,559 1,528 1,543 101,910
2019/08/02 1,580 1,585 1,566 1,574 342,860
2019/08/01 1,598 1,609 1,592 1,606 73,490
2019/07/31 1,605 1,611 1,602 1,606 18,780
2019/07/30 1,613 1,620 1,610 1,618 143,200
2019/07/29 1,611 1,611 1,603 1,608 33,830
2019/07/26 1,613 1,615 1,605 1,614 45,970
2019/07/25 1,619 1,621 1,617 1,619 64,270
2019/07/24 1,618 1,618 1,611 1,614 145,340
2019/07/23 1,597 1,614 1,594 1,608 119,220
2019/07/22 1,601 1,602 1,594 1,597 41,010
2019/07/19 1,580 1,606 1,578 1,605 68,790
2019/07/18 1,600 1,600 1,570 1,575 148,960
2019/07/17 1,605 1,611 1,600 1,608 41,410
2019/07/16 1,613 1,615 1,606 1,610 35,670
2019/07/12 1,624 1,624 1,613 1,616 95,190
2019/07/11 1,616 1,622 1,613 1,619 66,940
2019/07/10 1,628 1,635 1,624 1,633 370,390
2019/07/09 1,643 1,648 1,632 1,635 62,160
2019/07/08 1,651 1,651 1,637 1,640 63,140
2019/07/05 1,652 1,655 1,649 1,652 39,690
2019/07/04 1,647 1,651 1,646 1,650 54,000
2019/07/03 1,642 1,644 1,633 1,638 145,930
2019/07/02 1,645 1,652 1,645 1,651 67,530
2019/07/01 1,637 1,645 1,630 1,645 252,180
2019/06/28 1,611 1,614 1,603 1,612 30,990
2019/06/27 1,597 1,612 1,597 1,612 30,160
2019/06/26 1,596 1,599 1,591 1,594 144,090
2019/06/25 1,603 1,612 1,597 1,599 86,210
2019/06/24 1,601 1,607 1,598 1,605 14,500
2019/06/21 1,616 1,617 1,601 1,602 18,740
2019/06/20 1,618 1,621 1,613 1,616 32,390
2019/06/19 1,605 1,614 1,605 1,613 58,150
2019/06/18 1,597 1,602 1,582 1,584 79,210
2019/06/17 1,599 1,604 1,596 1,597 35,230
2019/06/14 1,600 1,604 1,591 1,603 24,350
2019/06/13 1,604 1,606 1,590 1,599 32,510
2019/06/12 1,612 1,621 1,611 1,611 46,560
2019/06/11 1,610 1,621 1,608 1,618 22,860
2019/06/10 1,603 1,614 1,600 1,610 125,930
2019/06/07 1,587 1,590 1,582 1,589 27,900
2019/06/06 1,584 1,589 1,580 1,582 12,190
2019/06/05 1,580 1,589 1,577 1,588 74,920
2019/06/04 1,556 1,560 1,546 1,553 59,070
2019/06/03 1,548 1,557 1,545 1,556 103,480
2019/05/31 1,578 1,581 1,567 1,567 108,480
2019/05/30 1,583 1,589 1,578 1,588 59,130
2019/05/29 1,592 1,595 1,580 1,594 115,550
2019/05/28 1,604 1,612 1,603 1,606 32,610
2019/05/27 1,600 1,606 1,598 1,605 17,170
2019/05/24 1,585 1,599 1,582 1,598 58,140
2019/05/23 1,597 1,602 1,593 1,598 38,190
2019/05/22 1,615 1,617 1,603 1,604 196,250
2019/05/21 1,605 1,611 1,599 1,607 38,480
2019/05/20 1,615 1,622 1,609 1,611 23,580
2019/05/17 1,608 1,620 1,604 1,611 43,270
2019/05/16 1,600 1,601 1,584 1,594 50,620
2019/05/15 1,596 1,600 1,585 1,600 86,830
2019/05/14 1,565 1,593 1,563 1,593 154,770
2019/05/13 1,599 1,606 1,594 1,597 138,650
2019/05/10 1,607 1,622 1,597 1,608 219,240
2019/05/09 1,622 1,622 1,604 1,607 241,690
2019/05/08 1,638 1,639 1,624 1,628 152,370
2019/05/07 1,675 1,675 1,654 1,658 169,940
2019/04/26 1,670 1,679 1,660 1,677 83,730
2019/04/25 1,674 1,683 1,669 1,680 265,380
2019/04/24 1,689 1,689 1,666 1,672 144,390
2019/04/23 1,680 1,684 1,675 1,683 62,100
2019/04/22 1,672 1,679 1,667 1,677 49,190
2019/04/19 1,682 1,684 1,673 1,675 29,740
2019/04/18 1,690 1,692 1,671 1,673 117,330
2019/04/17 1,688 1,694 1,685 1,689 30,100
2019/04/16 1,682 1,692 1,682 1,685 97,540
2019/04/15 1,685 1,692 1,684 1,687 65,670
2019/04/12 1,672 1,672 1,660 1,665 110,390
2019/04/11 1,662 1,668 1,659 1,666 22,290
2019/04/10 1,661 1,668 1,658 1,667 32,360
2019/04/09 1,678 1,679 1,668 1,679 68,020
2019/04/08 1,688 1,689 1,675 1,680 253,130
2019/04/05 1,682 1,687 1,680 1,685 377,380
2019/04/04 1,681 1,686 1,677 1,679 106,330
2019/04/03 1,675 1,682 1,667 1,680 254,350
2019/04/02 1,690 1,692 1,671 1,672 121,580
2019/04/01 1,675 1,685 1,673 1,676 207,820
2019/03/29 1,654 1,658 1,646 1,650 20,940
2019/03/28 1,653 1,653 1,635 1,638 60,010
2019/03/27 1,665 1,669 1,656 1,668 211,880
2019/03/26 1,635 1,660 1,634 1,659 68,650
2019/03/25 1,628 1,630 1,610 1,617 121,210
2019/03/22 1,658 1,660 1,652 1,657 24,180
2019/03/20 1,650 1,657 1,650 1,657 43,270
2019/03/19 1,654 1,654 1,642 1,651 80,110
2019/03/18 1,651 1,655 1,646 1,654 37,690
2019/03/15 1,635 1,649 1,635 1,643 61,090
2019/03/14 1,646 1,648 1,630 1,631 29,770
2019/03/13 1,641 1,646 1,626 1,633 103,670
2019/03/12 1,639 1,654 1,638 1,647 82,180
2019/03/11 1,615 1,624 1,610 1,623 29,970
2019/03/08 1,632 1,634 1,610 1,613 35,250
2019/03/07 1,646 1,647 1,638 1,643 21,690
2019/03/06 1,658 1,659 1,654 1,658 82,290
2019/03/05 1,660 1,663 1,654 1,661 72,090
2019/03/04 1,671 1,672 1,663 1,670 89,020
2019/03/01 1,653 1,661 1,651 1,658 77,920
2019/02/28 1,660 1,660 1,648 1,649 72,630
2019/02/27 1,660 1,665 1,660 1,663 43,880
2019/02/26 1,663 1,666 1,654 1,659 53,240
2019/02/25 1,660 1,664 1,657 1,663 99,460
2019/02/22 1,647 1,652 1,643 1,650 31,760
2019/02/21 1,654 1,660 1,646 1,655 93,110
2019/02/20 1,650 1,658 1,646 1,654 154,630
2019/02/19 1,640 1,648 1,640 1,648 31,890
2019/02/18 1,643 1,645 1,636 1,642 69,060
2019/02/15 1,619 1,620 1,609 1,616 20,050
2019/02/14 1,631 1,637 1,628 1,629 21,300
2019/02/13 1,623 1,632 1,618 1,629 215,950
2019/02/12 1,590 1,616 1,585 1,611 88,620
2019/02/08 1,589 1,593 1,575 1,578 111,170
2019/02/07 1,619 1,620 1,602 1,609 79,170
2019/02/06 1,628 1,631 1,621 1,623 34,540
2019/02/05 1,628 1,630 1,620 1,622 26,100
2019/02/04 1,610 1,624 1,610 1,621 70,230
2019/02/01 1,606 1,616 1,602 1,603 103,140
2019/01/31 1,613 1,615 1,600 1,606 40,270
2019/01/30 1,598 1,599 1,589 1,590 57,680
2019/01/29 1,588 1,598 1,580 1,598 37,450
2019/01/28 1,604 1,604 1,593 1,594 56,650
2019/01/25 1,595 1,611 1,593 1,605 109,580
2019/01/24 1,579 1,592 1,576 1,591 220,950
2019/01/23 1,586 1,595 1,582 1,587 45,730
2019/01/22 1,610 1,612 1,592 1,594 45,160
2019/01/21 1,615 1,615 1,604 1,606 70,780
2019/01/18 1,585 1,603 1,585 1,598 75,470
2019/01/17 1,584 1,590 1,577 1,581 24,430
2019/01/16 1,581 1,582 1,569 1,576 27,800
2019/01/15 1,559 1,585 1,556 1,581 194,830
2019/01/11 1,572 1,576 1,565 1,568 37,590
2019/01/10 1,577 1,582 1,568 1,575 130,850
2019/01/09 1,587 1,594 1,586 1,589 32,970
2019/01/08 1,576 1,584 1,569 1,574 64,410
2019/01/07 1,570 1,576 1,564 1,566 70,680
2019/01/04 1,507 1,523 1,497 1,523 198,100

このページの先頭へ