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
2020/12/30 1,882 1,887 1,872 1,878 215,910
2020/12/29 1,865 1,891 1,864 1,891 212,140
2020/12/28 1,850 1,856 1,847 1,854 40,060
2020/12/25 1,845 1,849 1,843 1,847 64,370
2020/12/24 1,843 1,852 1,839 1,843 38,490
2020/12/23 1,836 1,836 1,826 1,835 39,890
2020/12/22 1,844 1,846 1,823 1,829 228,910
2020/12/21 1,868 1,875 1,848 1,858 158,660
2020/12/18 1,860 1,867 1,855 1,862 85,680
2020/12/17 1,858 1,864 1,850 1,863 282,290
2020/12/16 1,862 1,867 1,855 1,856 35,930
2020/12/15 1,858 1,860 1,848 1,851 114,360
2020/12/14 1,858 1,875 1,858 1,859 198,770
2020/12/11 1,849 1,855 1,840 1,850 505,070
2020/12/10 1,842 1,849 1,840 1,845 64,810
2020/12/09 1,828 1,849 1,828 1,848 114,230
2020/12/08 1,820 1,831 1,819 1,826 79,310
2020/12/07 1,853 1,853 1,827 1,829 83,680
2020/12/04 1,838 1,846 1,836 1,845 73,410
2020/12/03 1,842 1,852 1,837 1,844 187,100
2020/12/02 1,848 1,848 1,836 1,841 193,320
2020/12/01 1,830 1,840 1,828 1,836 459,440
2020/11/30 1,859 1,860 1,818 1,818 63,070
2020/11/27 1,851 1,862 1,844 1,855 173,890
2020/11/26 1,827 1,849 1,825 1,849 99,760
2020/11/25 1,851 1,859 1,832 1,832 113,500
2020/11/24 1,829 1,838 1,827 1,828 124,060
2020/11/20 1,787 1,794 1,782 1,794 118,650
2020/11/19 1,783 1,794 1,777 1,794 85,820
2020/11/18 1,791 1,795 1,782 1,788 62,790
2020/11/17 1,808 1,808 1,791 1,802 161,060
2020/11/16 1,786 1,804 1,784 1,799 403,160
2020/11/13 1,784 1,784 1,757 1,770 108,390
2020/11/12 1,795 1,802 1,780 1,794 341,820
2020/11/11 1,788 1,796 1,783 1,795 363,640
2020/11/10 1,782 1,789 1,760 1,765 804,640
2020/11/09 1,739 1,753 1,735 1,748 428,600
2020/11/06 1,715 1,728 1,711 1,721 230,310
2020/11/05 1,700 1,718 1,694 1,713 93,300
2020/11/04 1,692 1,699 1,680 1,691 95,380
2020/11/02 1,654 1,679 1,654 1,668 30,300
2020/10/30 1,666 1,666 1,638 1,642 34,260
2020/10/29 1,658 1,677 1,657 1,673 13,600
2020/10/28 1,669 1,678 1,665 1,674 10,060
2020/10/27 1,671 1,681 1,658 1,681 30,020
2020/10/26 1,687 1,691 1,678 1,682 39,220
2020/10/23 1,688 1,690 1,677 1,688 27,190
2020/10/22 1,691 1,691 1,679 1,681 38,650
2020/10/21 1,694 1,709 1,694 1,700 17,160
2020/10/20 1,696 1,699 1,685 1,688 12,150
2020/10/19 1,689 1,705 1,689 1,701 25,860
2020/10/16 1,689 1,690 1,677 1,681 56,410
2020/10/15 1,704 1,705 1,691 1,693 46,900
2020/10/14 1,707 1,708 1,701 1,705 28,690
2020/10/13 1,712 1,714 1,702 1,711 21,650
2020/10/12 1,710 1,710 1,700 1,707 15,490
2020/10/09 1,721 1,721 1,707 1,711 73,740
2020/10/08 1,716 1,725 1,709 1,717 135,360
2020/10/07 1,700 1,712 1,697 1,711 161,770
2020/10/06 1,707 1,711 1,701 1,711 90,190
2020/10/05 1,692 1,706 1,692 1,700 29,130
2020/10/02 1,697 1,701 1,665 1,671 387,860
2020/09/30 1,716 1,720 1,685 1,687 124,290
2020/09/29 1,716 1,733 1,710 1,725 125,630
2020/09/28 1,696 1,712 1,691 1,711 47,990
2020/09/25 1,685 1,686 1,679 1,682 57,270
2020/09/24 1,684 1,685 1,673 1,676 65,180
2020/09/23 1,689 1,696 1,682 1,694 60,970
2020/09/18 1,690 1,697 1,687 1,697 220,930
2020/09/17 1,693 1,694 1,684 1,688 431,690
2020/09/16 1,688 1,697 1,687 1,694 35,550
2020/09/15 1,693 1,693 1,684 1,691 113,840
2020/09/14 1,693 1,702 1,693 1,700 75,090
2020/09/11 1,673 1,686 1,669 1,684 54,590
2020/09/10 1,663 1,674 1,663 1,674 43,880
2020/09/09 1,644 1,655 1,640 1,654 360,560
2020/09/08 1,662 1,670 1,658 1,669 115,130
2020/09/07 1,660 1,668 1,656 1,658 17,330
2020/09/04 1,655 1,668 1,655 1,665 50,160
2020/09/03 1,690 1,690 1,677 1,678 65,220
2020/09/02 1,669 1,672 1,665 1,670 16,080
2020/09/01 1,660 1,666 1,654 1,663 22,650
2020/08/31 1,671 1,685 1,663 1,664 75,940
2020/08/28 1,668 1,686 1,638 1,654 1,391,240
2020/08/27 1,674 1,674 1,662 1,664 11,920
2020/08/26 1,668 1,673 1,665 1,672 156,000
2020/08/25 1,675 1,683 1,672 1,673 41,810
2020/08/24 1,653 1,656 1,648 1,656 25,070
2020/08/21 1,654 1,664 1,650 1,653 7,950
2020/08/20 1,654 1,661 1,646 1,647 72,800
2020/08/19 1,652 1,665 1,652 1,661 77,010
2020/08/18 1,655 1,661 1,648 1,658 7,220
2020/08/17 1,668 1,673 1,658 1,659 31,310
2020/08/14 1,675 1,676 1,668 1,671 27,160
2020/08/13 1,671 1,677 1,662 1,672 95,240
2020/08/12 1,637 1,656 1,634 1,652 65,710
2020/08/11 1,609 1,635 1,609 1,634 71,410
2020/08/07 1,595 1,600 1,587 1,595 201,510
2020/08/06 1,597 1,607 1,592 1,599 10,250
2020/08/05 1,596 1,603 1,586 1,600 186,840
2020/08/04 1,585 1,604 1,585 1,603 103,470
2020/08/03 1,557 1,569 1,553 1,567 25,700
2020/07/31 1,580 1,580 1,540 1,540 36,320
2020/07/30 1,600 1,602 1,584 1,584 45,980
2020/07/29 1,607 1,607 1,595 1,597 21,090
2020/07/28 1,624 1,631 1,614 1,616 25,850
2020/07/27 1,604 1,625 1,599 1,624 49,140
2020/07/22 1,627 1,631 1,620 1,621 15,070
2020/07/21 1,627 1,633 1,625 1,631 22,230
2020/07/20 1,625 1,626 1,613 1,623 43,630
2020/07/17 1,628 1,630 1,616 1,620 74,960
2020/07/16 1,637 1,638 1,625 1,625 102,060
2020/07/15 1,626 1,639 1,626 1,637 100,500
2020/07/14 1,630 1,634 1,624 1,631 115,970
2020/07/13 1,623 1,639 1,620 1,639 95,500
2020/07/10 1,618 1,619 1,600 1,601 68,850
2020/07/09 1,620 1,634 1,613 1,623 69,000
2020/07/08 1,629 1,644 1,621 1,622 39,590
2020/07/07 1,641 1,644 1,629 1,635 701,820
2020/07/06 1,619 1,642 1,619 1,641 162,910
2020/07/03 1,614 1,617 1,603 1,615 42,690
2020/07/02 1,607 1,616 1,599 1,607 119,900
2020/07/01 1,624 1,627 1,597 1,601 71,880
2020/06/30 1,639 1,639 1,618 1,618 22,980
2020/06/29 1,624 1,627 1,611 1,613 80,620
2020/06/26 1,636 1,645 1,634 1,641 28,600
2020/06/25 1,628 1,636 1,618 1,625 164,190
2020/06/24 1,645 1,651 1,641 1,644 274,700
2020/06/23 1,652 1,662 1,633 1,652 415,010
2020/06/22 1,639 1,651 1,638 1,645 99,920
2020/06/19 1,655 1,655 1,637 1,646 24,740
2020/06/18 1,645 1,651 1,630 1,646 127,560
2020/06/17 1,658 1,658 1,643 1,650 159,440
2020/06/16 1,631 1,663 1,624 1,660 154,150
2020/06/15 1,625 1,638 1,592 1,594 95,530
2020/06/12 1,615 1,637 1,603 1,634 261,170
2020/06/11 1,669 1,681 1,652 1,655 40,120
2020/06/10 1,683 1,695 1,681 1,691 27,230
2020/06/09 1,694 1,699 1,682 1,692 66,220
2020/06/08 1,696 1,696 1,683 1,693 409,840
2020/06/05 1,665 1,678 1,660 1,678 29,820
2020/06/04 1,680 1,682 1,657 1,667 169,590
2020/06/03 1,675 1,676 1,652 1,663 121,190
2020/06/02 1,638 1,656 1,637 1,653 57,090
2020/06/01 1,626 1,637 1,623 1,632 73,870
2020/05/29 1,634 1,640 1,625 1,625 68,040
2020/05/28 1,626 1,645 1,618 1,645 322,220
2020/05/27 1,597 1,613 1,591 1,611 149,640
2020/05/26 1,577 1,599 1,574 1,597 203,980
2020/05/25 1,559 1,563 1,552 1,563 36,920
2020/05/22 1,555 1,555 1,534 1,535 27,090
2020/05/21 1,559 1,561 1,548 1,552 68,730
2020/05/20 1,544 1,559 1,543 1,555 59,630
2020/05/19 1,549 1,553 1,540 1,547 45,280
2020/05/18 1,516 1,522 1,508 1,517 61,460
2020/05/15 1,519 1,519 1,499 1,513 20,540
2020/05/14 1,527 1,527 1,504 1,505 69,910
2020/05/13 1,519 1,538 1,518 1,536 24,730
2020/05/12 1,541 1,543 1,533 1,537 31,380
2020/05/11 1,529 1,545 1,529 1,541 110,470
2020/05/08 1,503 1,517 1,501 1,516 48,470
2020/05/07 1,489 1,490 1,476 1,485 36,220
2020/05/01 1,514 1,515 1,483 1,490 42,080
2020/04/30 1,540 1,541 1,520 1,520 814,460
2020/04/28 1,505 1,508 1,496 1,506 44,160
2020/04/27 1,486 1,507 1,486 1,503 77,690
2020/04/24 1,476 1,481 1,468 1,480 23,110
2020/04/23 1,470 1,483 1,468 1,483 24,180
2020/04/22 1,462 1,470 1,449 1,461 37,010
2020/04/21 1,477 1,486 1,466 1,474 53,500
2020/04/20 1,487 1,498 1,487 1,490 23,030
2020/04/17 1,500 1,515 1,490 1,500 176,120
2020/04/16 1,471 1,484 1,465 1,480 118,860
2020/04/15 1,488 1,497 1,482 1,493 72,380
2020/04/14 1,466 1,494 1,463 1,492 54,630
2020/04/13 1,472 1,481 1,460 1,460 110,120
2020/04/10 1,480 1,489 1,456 1,489 127,240
2020/04/09 1,481 1,481 1,457 1,474 87,810
2020/04/08 1,467 1,490 1,450 1,484 263,390
2020/04/07 1,463 1,473 1,431 1,465 99,030
2020/04/06 1,382 1,440 1,379 1,434 142,780
2020/04/03 1,386 1,404 1,369 1,380 251,940
2020/04/02 1,394 1,402 1,380 1,380 195,020
2020/04/01 1,441 1,454 1,393 1,404 190,050
2020/03/31 1,490 1,498 1,453 1,463 170,440
2020/03/30 1,464 1,498 1,448 1,498 316,570
2020/03/27 1,490 1,495 1,457 1,494 113,090
2020/03/26 1,442 1,451 1,420 1,439 374,510
2020/03/25 1,432 1,466 1,421 1,466 147,130
2020/03/24 1,362 1,374 1,347 1,373 48,490
2020/03/23 1,312 1,338 1,298 1,332 117,600
2020/03/19 1,338 1,351 1,310 1,325 98,770
2020/03/18 1,316 1,352 1,305 1,316 103,900
2020/03/17 1,250 1,317 1,232 1,310 130,200
2020/03/16 1,354 1,364 1,263 1,266 939,830
2020/03/13 1,280 1,373 1,250 1,373 397,310
2020/03/12 1,392 1,401 1,351 1,380 362,600
2020/03/11 1,440 1,462 1,422 1,422 118,100
2020/03/10 1,412 1,456 1,369 1,449 387,860
2020/03/09 1,464 1,468 1,417 1,427 201,270
2020/03/06 1,532 1,535 1,505 1,515 273,410
2020/03/05 1,567 1,567 1,550 1,557 87,950
2020/03/04 1,528 1,556 1,525 1,547 113,130
2020/03/03 1,597 1,597 1,549 1,550 213,430
2020/03/02 1,528 1,585 1,525 1,568 157,350
2020/02/28 1,571 1,574 1,542 1,554 580,450
2020/02/27 1,640 1,640 1,605 1,611 148,740
2020/02/26 1,645 1,654 1,631 1,652 246,740
2020/02/25 1,639 1,676 1,637 1,664 204,110
2020/02/21 1,719 1,731 1,719 1,719 13,880
2020/02/20 1,730 1,739 1,718 1,719 19,610
2020/02/19 1,718 1,724 1,713 1,716 14,680
2020/02/18 1,724 1,726 1,708 1,713 61,690
2020/02/17 1,733 1,736 1,722 1,733 40,230
2020/02/14 1,751 1,751 1,745 1,751 27,260
2020/02/13 1,763 1,764 1,755 1,759 15,690
2020/02/12 1,770 1,771 1,758 1,765 32,150
2020/02/10 1,765 1,773 1,764 1,766 14,070
2020/02/07 1,788 1,790 1,777 1,778 16,690
2020/02/06 1,773 1,793 1,773 1,785 70,730
2020/02/05 1,750 1,755 1,742 1,748 32,580
2020/02/04 1,717 1,733 1,715 1,730 32,350
2020/02/03 1,702 1,724 1,700 1,717 142,670
2020/01/31 1,732 1,746 1,730 1,730 99,980
2020/01/30 1,743 1,743 1,713 1,722 303,230
2020/01/29 1,743 1,747 1,736 1,747 39,820
2020/01/28 1,735 1,742 1,731 1,740 217,500
2020/01/27 1,746 1,756 1,741 1,747 386,720
2020/01/24 1,780 1,781 1,773 1,776 13,620
2020/01/23 1,783 1,784 1,777 1,777 18,560
2020/01/22 1,780 1,794 1,779 1,794 21,410
2020/01/21 1,793 1,793 1,780 1,782 19,490
2020/01/20 1,788 1,795 1,788 1,791 24,140
2020/01/17 1,783 1,785 1,780 1,784 289,950
2020/01/16 1,781 1,782 1,774 1,775 13,750
2020/01/15 1,782 1,787 1,776 1,779 198,150
2020/01/14 1,806 1,807 1,800 1,805 85,950
2020/01/10 1,800 1,804 1,796 1,799 38,400
2020/01/09 1,786 1,796 1,786 1,793 29,710
2020/01/08 1,765 1,770 1,746 1,765 173,110
2020/01/07 1,768 1,791 1,768 1,790 38,260
2020/01/06 1,762 1,768 1,753 1,762 84,990

このページの先頭へ