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
2021/12/30 2,076 2,085 2,063 2,074 50,720
2021/12/29 2,084 2,093 2,075 2,082 240,150
2021/12/28 2,077 2,087 2,073 2,085 107,060
2021/12/27 2,068 2,068 2,058 2,058 31,310
2021/12/24 2,076 2,077 2,065 2,067 113,410
2021/12/23 2,060 2,070 2,058 2,070 42,370
2021/12/22 2,054 2,061 2,045 2,053 104,300
2021/12/21 2,045 2,058 2,039 2,049 51,180
2021/12/20 2,044 2,051 2,019 2,024 299,290
2021/12/17 2,085 2,091 2,060 2,066 151,290
2021/12/16 2,092 2,097 2,080 2,095 209,680
2021/12/15 2,050 2,070 2,050 2,064 33,500
2021/12/14 2,056 2,066 2,046 2,058 127,290
2021/12/13 2,072 2,076 2,056 2,063 127,950
2021/12/10 2,064 2,075 2,053 2,059 65,310
2021/12/09 2,083 2,089 2,071 2,071 356,940
2021/12/08 2,090 2,091 2,075 2,083 56,650
2021/12/07 2,042 2,077 2,033 2,077 210,920
2021/12/06 2,040 2,042 2,020 2,030 94,650
2021/12/03 2,013 2,039 2,005 2,039 112,770
2021/12/02 2,003 2,018 1,999 2,008 159,420
2021/12/01 2,011 2,025 1,991 2,014 194,560
2021/11/30 2,055 2,059 2,003 2,003 282,260
2021/11/29 2,033 2,059 2,025 2,026 431,480
2021/11/26 2,100 2,100 2,057 2,086 1,392,430
2021/11/25 2,110 2,115 2,107 2,107 47,510
2021/11/24 2,122 2,131 2,096 2,100 159,810
2021/11/22 2,116 2,128 2,111 2,125 22,130
2021/11/19 2,120 2,129 2,115 2,127 53,980
2021/11/18 2,116 2,127 2,106 2,116 88,140
2021/11/17 2,139 2,139 2,119 2,119 47,650
2021/11/16 2,135 2,147 2,130 2,132 115,170
2021/11/15 2,137 2,142 2,128 2,131 50,320
2021/11/12 2,105 2,129 2,105 2,122 84,290
2021/11/11 2,084 2,102 2,084 2,095 50,030
2021/11/10 2,097 2,103 2,087 2,090 121,360
2021/11/09 2,124 2,133 2,100 2,100 83,850
2021/11/08 2,131 2,131 2,116 2,118 27,320
2021/11/05 2,138 2,138 2,115 2,125 90,500
2021/11/04 2,133 2,139 2,125 2,139 629,790
2021/11/02 2,120 2,125 2,109 2,111 69,740
2021/11/01 2,118 2,128 2,110 2,128 177,200
2021/10/29 2,083 2,087 2,059 2,081 113,300
2021/10/28 2,082 2,087 2,066 2,078 132,110
2021/10/27 2,098 2,102 2,086 2,094 94,150
2021/10/26 2,095 2,106 2,089 2,098 59,610
2021/10/25 2,067 2,085 2,067 2,080 100,210
2021/10/22 2,074 2,094 2,070 2,084 77,250
2021/10/21 2,101 2,107 2,081 2,084 158,250
2021/10/20 2,122 2,125 2,109 2,109 87,960
2021/10/19 2,104 2,112 2,100 2,109 14,180
2021/10/18 2,109 2,110 2,094 2,100 45,540
2021/10/15 2,089 2,105 2,083 2,104 134,870
2021/10/14 2,054 2,067 2,052 2,067 59,360
2021/10/13 2,056 2,068 2,052 2,056 107,810
2021/10/12 2,075 2,075 2,059 2,062 359,810
2021/10/11 2,042 2,078 2,039 2,078 99,490
2021/10/08 2,048 2,058 2,041 2,041 165,890
2021/10/07 2,027 2,037 2,016 2,021 74,840
2021/10/06 2,045 2,059 2,005 2,019 228,930
2021/10/05 2,028 2,038 2,006 2,028 514,500
2021/10/04 2,091 2,091 2,045 2,056 212,280
2021/10/01 2,092 2,102 2,062 2,064 308,250
2021/09/30 2,123 2,123 2,104 2,116 393,340
2021/09/29 2,120 2,139 2,101 2,119 116,150
2021/09/28 2,148 2,151 2,128 2,145 70,640
2021/09/27 2,165 2,174 2,154 2,154 45,590
2021/09/24 2,156 2,159 2,145 2,158 52,000
2021/09/22 2,125 2,128 2,110 2,111 181,170
2021/09/21 2,122 2,141 2,113 2,130 152,130
2021/09/17 2,160 2,171 2,154 2,167 23,360
2021/09/16 2,170 2,172 2,148 2,155 77,290
2021/09/15 2,169 2,172 2,156 2,164 74,790
2021/09/14 2,173 2,189 2,172 2,185 110,950
2021/09/13 2,151 2,166 2,147 2,166 116,490
2021/09/10 2,136 2,158 2,136 2,158 216,110
2021/09/09 2,132 2,142 2,126 2,132 100,960
2021/09/08 2,128 2,148 2,126 2,148 287,240
2021/09/07 2,125 2,138 2,121 2,127 303,960
2021/09/06 2,104 2,109 2,099 2,106 79,170
2021/09/03 2,052 2,084 2,052 2,082 305,440
2021/09/02 2,046 2,051 2,037 2,046 85,710
2021/09/01 2,027 2,047 2,027 2,045 99,730
2021/08/31 2,006 2,032 1,999 2,025 667,280
2021/08/30 2,005 2,012 1,999 2,012 38,010
2021/08/27 1,990 1,993 1,981 1,991 36,950
2021/08/26 2,000 2,003 1,992 1,996 14,510
2021/08/25 2,000 2,010 1,995 1,998 86,450
2021/08/24 1,986 2,001 1,986 1,995 172,230
2021/08/23 1,963 1,981 1,960 1,977 157,560
2021/08/20 1,955 1,966 1,937 1,940 259,480
2021/08/19 1,974 1,978 1,957 1,960 102,590
2021/08/18 1,976 1,994 1,972 1,984 161,150
2021/08/17 1,996 1,999 1,976 1,976 145,840
2021/08/16 2,010 2,010 1,983 1,986 641,140
2021/08/13 2,020 2,023 2,017 2,020 38,730
2021/08/12 2,025 2,034 2,015 2,016 90,570
2021/08/11 2,010 2,020 2,010 2,014 54,450
2021/08/10 1,999 2,014 1,994 1,999 225,980
2021/08/06 1,989 1,995 1,985 1,991 21,170
2021/08/05 1,982 1,992 1,978 1,992 37,070
2021/08/04 1,994 1,994 1,981 1,981 46,730
2021/08/03 1,993 1,999 1,984 1,992 46,780
2021/08/02 1,984 2,007 1,980 2,007 146,770
2021/07/30 1,981 1,986 1,961 1,963 91,990
2021/07/29 1,989 1,994 1,983 1,989 29,130
2021/07/28 1,985 1,994 1,974 1,983 111,450
2021/07/27 1,996 2,004 1,993 1,998 54,640
2021/07/26 2,001 2,005 1,983 1,986 86,230
2021/07/21 1,978 1,987 1,960 1,964 169,070
2021/07/20 1,948 1,960 1,943 1,951 192,150
2021/07/19 1,974 1,979 1,960 1,967 338,780
2021/07/16 1,990 2,005 1,987 1,995 119,690
2021/07/15 2,020 2,022 1,998 1,999 76,530
2021/07/14 2,041 2,054 2,038 2,048 138,790
2021/03/22 2,063 2,066 2,045 2,054 205,890
2021/03/19 2,057 2,079 2,055 2,076 438,410
2021/03/18 2,060 2,077 2,056 2,072 346,540
2021/03/17 2,037 2,048 2,036 2,047 378,970
2021/03/16 2,031 2,044 2,031 2,043 72,250
2021/03/15 2,021 2,032 2,017 2,030 57,800
2021/03/12 1,993 2,013 1,985 2,011 98,000
2021/03/11 1,984 1,989 1,978 1,987 60,640
2021/03/10 1,981 1,985 1,974 1,982 43,500
2021/03/09 1,968 1,980 1,956 1,977 31,720
2021/03/08 1,980 1,982 1,948 1,953 39,260
2021/03/05 1,936 1,958 1,920 1,956 47,340
2021/03/04 1,950 1,956 1,926 1,943 74,490
2021/03/03 1,962 1,967 1,952 1,967 227,080
2021/03/02 1,977 1,977 1,944 1,955 69,400
2021/03/01 1,952 1,965 1,949 1,963 115,560
2021/02/26 1,961 1,961 1,919 1,924 277,370
2021/02/25 1,994 1,994 1,984 1,989 21,970
2021/02/24 1,990 1,994 1,964 1,965 27,220
2021/02/22 2,010 2,016 1,997 1,999 36,890
2021/02/19 1,989 1,997 1,983 1,990 49,610
2021/02/18 2,025 2,030 2,000 2,004 92,160
2021/02/17 2,027 2,031 2,017 2,023 104,610
2021/02/16 2,020 2,038 2,018 2,027 108,250
2021/02/15 2,010 2,020 2,006 2,017 84,460
2021/02/12 2,001 2,002 1,990 1,993 51,350
2021/02/10 1,985 1,997 1,980 1,991 72,510
2021/02/09 1,990 1,993 1,978 1,986 113,140
2021/02/08 1,960 1,987 1,960 1,985 44,230
2021/02/05 1,942 1,953 1,936 1,951 207,960
2021/02/04 1,933 1,938 1,922 1,924 104,230
2021/02/03 1,917 1,934 1,917 1,930 216,810
2021/02/02 1,898 1,908 1,889 1,907 27,250
2021/02/01 1,864 1,891 1,862 1,890 72,250
2021/01/29 1,902 1,905 1,863 1,863 69,570
2021/01/28 1,883 1,905 1,876 1,899 68,990
2021/01/27 1,917 1,923 1,911 1,923 12,810
2021/01/26 1,914 1,918 1,907 1,909 42,930
2021/01/25 1,919 1,923 1,914 1,923 23,740
2021/01/22 1,906 1,919 1,906 1,918 8,110
2021/01/21 1,916 1,930 1,916 1,921 40,610
2021/01/20 1,919 1,919 1,898 1,908 24,000
2021/01/19 1,909 1,920 1,909 1,914 30,930
2021/01/18 1,902 1,911 1,898 1,902 40,100
2021/01/15 1,935 1,938 1,913 1,913 73,970
2021/01/14 1,933 1,947 1,919 1,931 76,910
2021/01/13 1,926 1,944 1,926 1,940 243,040
2021/01/12 1,924 1,934 1,916 1,932 55,950
2021/01/08 1,907 1,930 1,903 1,927 340,590
2021/01/07 1,893 1,911 1,893 1,901 291,370
2021/01/06 1,864 1,875 1,861 1,868 30,760
2021/01/05 1,861 1,868 1,855 1,860 143,820
2021/01/04 1,882 1,883 1,846 1,864 212,100

このページの先頭へ