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
2022/12/30 1,990 1,990 1,976 1,976 39,210
2022/12/29 1,988 1,988 1,965 1,979 75,680
2022/12/28 1,988 1,992 1,981 1,992 41,110
2022/12/27 1,999 2,001 1,993 1,995 129,590
2022/12/26 1,981 1,991 1,979 1,985 77,250
2022/12/23 1,987 1,987 1,969 1,980 73,980
2022/12/22 1,987 1,992 1,979 1,990 28,910
2022/12/21 1,987 1,993 1,973 1,983 164,110
2022/12/20 2,025 2,028 1,976 1,987 243,140
2022/12/19 2,020 2,029 2,019 2,029 91,020
2022/12/16 2,041 2,053 2,032 2,035 97,860
2022/12/15 2,052 2,064 2,051 2,059 23,210
2022/12/14 2,054 2,063 2,053 2,063 34,550
2022/12/13 2,058 2,061 2,050 2,053 12,800
2022/12/12 2,037 2,046 2,035 2,041 11,650
2022/12/09 2,029 2,050 2,029 2,045 116,600
2022/12/08 2,028 2,028 2,012 2,027 43,510
2022/12/07 2,022 2,039 2,021 2,033 22,430
2022/12/06 2,025 2,038 2,025 2,038 17,480
2022/12/05 2,036 2,038 2,025 2,033 26,650
2022/12/02 2,055 2,055 2,029 2,039 51,700
2022/12/01 2,087 2,089 2,073 2,073 15,970
2022/11/30 2,070 2,073 2,061 2,071 52,250
2022/11/29 2,082 2,082 2,071 2,078 57,980
2022/11/28 2,104 2,107 2,084 2,091 28,870
2022/11/25 2,106 2,108 2,100 2,107 19,210
2022/11/24 2,103 2,111 2,103 2,103 84,560
2022/11/22 2,069 2,086 2,069 2,080 154,730
2022/11/21 2,058 2,061 2,051 2,057 25,220
2022/11/18 2,059 2,061 2,051 2,052 42,460
2022/11/17 2,047 2,058 2,047 2,050 27,700
2022/11/16 2,049 2,052 2,032 2,048 33,250
2022/11/15 2,041 2,051 2,039 2,048 86,860
2022/11/14 2,056 2,058 2,040 2,040 83,570
2022/11/11 2,066 2,068 2,054 2,065 254,490
2022/11/10 2,016 2,022 2,014 2,019 96,090
2022/11/09 2,043 2,044 2,029 2,033 84,230
2022/11/08 2,030 2,047 2,030 2,042 91,430
2022/11/07 2,011 2,022 2,011 2,016 55,200
2022/11/04 2,006 2,009 1,990 2,000 493,320
2022/11/02 2,020 2,029 2,020 2,022 28,240
2022/11/01 2,017 2,022 2,013 2,022 39,660
2022/10/31 2,003 2,012 2,000 2,012 36,900
2022/10/28 1,972 1,991 1,970 1,981 45,430
2022/10/27 1,999 1,999 1,986 1,986 12,130
2022/10/26 2,000 2,009 2,000 2,000 37,840
2022/10/25 1,983 1,996 1,980 1,989 32,530
2022/10/24 1,981 1,988 1,968 1,971 19,170
2022/10/21 1,975 1,975 1,963 1,963 44,810
2022/10/20 1,970 1,982 1,968 1,978 52,310
2022/10/19 1,983 1,993 1,983 1,986 80,010
2022/10/18 1,985 1,989 1,970 1,983 96,340
2022/10/17 1,960 1,965 1,956 1,961 54,160
2022/10/14 1,965 1,989 1,964 1,981 136,680
2022/10/13 1,949 1,949 1,935 1,935 53,600
2022/10/12 1,948 1,958 1,946 1,953 43,560
2022/10/11 1,966 1,969 1,948 1,953 229,160
2022/10/07 1,979 1,995 1,976 1,990 62,290
2022/10/06 1,997 2,015 1,997 2,006 76,360
2022/10/05 2,005 2,007 1,992 1,995 117,180
2022/10/04 1,962 1,990 1,958 1,990 124,900
2022/10/03 1,906 1,929 1,893 1,929 181,730
2022/09/30 1,939 1,941 1,909 1,913 157,840
2022/09/29 1,942 1,955 1,935 1,954 232,290
2022/09/28 1,923 1,927 1,895 1,914 375,340
2022/09/27 1,932 1,944 1,931 1,933 123,360
2022/09/26 1,950 1,950 1,924 1,925 251,080
2022/09/22 1,967 1,982 1,964 1,980 196,710
2022/09/21 1,996 1,997 1,984 1,984 77,970
2022/09/20 2,012 2,022 2,007 2,010 31,260
2022/09/16 2,001 2,008 1,997 2,000 325,600
2022/09/15 2,013 2,017 2,009 2,012 134,950
2022/09/14 2,007 2,020 2,001 2,017 384,330
2022/09/13 2,046 2,051 2,040 2,049 82,790
2022/09/12 2,044 2,049 2,037 2,044 42,240
2022/09/09 2,027 2,033 2,022 2,031 65,440
2022/09/08 1,995 2,022 1,995 2,022 63,460
2022/09/07 1,981 1,983 1,967 1,976 141,080
2022/09/06 1,991 2,002 1,983 1,987 93,830
2022/09/05 1,986 1,994 1,982 1,990 53,470
2022/09/02 2,000 2,001 1,981 1,991 71,150
2022/09/01 2,005 2,012 1,996 1,999 63,480
2022/08/31 2,012 2,026 2,011 2,025 11,770
2022/08/30 2,017 2,032 2,017 2,031 124,980
2022/08/29 2,000 2,009 1,996 2,005 71,400
2022/08/26 2,049 2,053 2,041 2,041 35,790
2022/08/25 2,034 2,043 2,032 2,040 127,250
2022/08/24 2,033 2,039 2,026 2,029 117,670
2022/08/23 2,040 2,041 2,030 2,033 47,570
2022/08/22 2,039 2,056 2,037 2,055 139,030
2022/08/19 2,064 2,068 2,054 2,057 206,170
2022/08/18 2,056 2,058 2,048 2,052 114,830
2022/08/17 2,053 2,070 2,053 2,070 1,632,780
2022/08/16 2,048 2,048 2,040 2,044 37,480
2022/08/15 2,040 2,049 2,040 2,047 86,480
2022/08/12 2,025 2,049 2,018 2,037 256,050
2022/08/10 1,996 1,998 1,985 1,993 9,710
2022/08/09 2,012 2,015 1,996 1,997 47,910
2022/08/08 2,002 2,015 2,001 2,014 45,330
2022/08/05 1,989 2,010 1,989 2,008 33,160
2022/08/04 2,001 2,001 1,990 1,991 33,190
2022/08/03 1,991 1,995 1,985 1,993 296,390
2022/08/02 2,009 2,011 1,985 1,985 52,400
2022/08/01 2,005 2,022 2,000 2,021 21,790
2022/07/29 2,015 2,015 1,996 2,001 15,600
2022/07/28 2,019 2,020 2,000 2,009 11,740
2022/07/27 2,002 2,011 1,998 2,007 12,510
2022/07/26 2,007 2,009 2,001 2,003 9,780
2022/07/25 2,005 2,016 2,002 2,003 13,150
2022/07/22 2,010 2,021 2,005 2,017 184,460
2022/07/21 2,000 2,013 2,000 2,012 170,480
2022/07/20 1,993 2,008 1,991 2,007 83,260
2022/07/19 1,966 1,968 1,952 1,962 235,320
2022/07/15 1,957 1,961 1,939 1,952 19,360
2022/07/14 1,939 1,957 1,935 1,953 13,070
2022/07/13 1,973 1,980 1,971 1,976 123,350
2022/07/12 1,994 1,994 1,965 1,970 125,000
2022/07/11 2,003 2,014 1,993 2,000 125,020
2022/07/08 1,974 1,996 1,971 1,986 125,240
2022/07/07 1,955 1,971 1,942 1,968 91,670
2022/07/06 1,947 1,953 1,935 1,949 500,360
2022/07/05 1,969 1,973 1,959 1,965 42,860
2022/07/04 1,949 1,957 1,942 1,955 54,280
2022/07/01 1,960 1,969 1,921 1,933 66,270
2022/06/30 1,975 1,998 1,953 1,998 235,930
2022/06/29 1,977 1,986 1,976 1,980 86,180
2022/06/28 1,970 1,992 1,970 1,992 55,150
2022/06/27 1,970 1,974 1,961 1,969 60,520
2022/06/24 1,935 1,951 1,929 1,951 91,860
2022/06/23 1,934 1,951 1,929 1,934 74,470
2022/06/22 1,957 1,957 1,934 1,934 69,930
2022/06/21 1,925 1,947 1,918 1,941 75,280
2022/06/20 1,928 1,929 1,889 1,900 117,280
2022/06/17 1,898 1,926 1,894 1,917 148,670
2022/06/16 1,966 1,979 1,949 1,950 120,260
2022/06/15 1,958 1,961 1,939 1,940 123,770
2022/06/14 1,954 1,965 1,949 1,961 645,970
2022/06/13 1,990 1,996 1,981 1,988 404,970
2022/06/10 2,038 2,041 2,027 2,029 86,610
2022/06/09 2,051 2,066 2,051 2,058 204,470
2022/06/08 2,044 2,058 2,044 2,056 102,900
2022/06/07 2,033 2,044 2,031 2,032 240,490
2022/06/06 2,002 2,027 2,002 2,026 210,950
2022/06/03 2,028 2,029 2,010 2,019 165,560
2022/06/02 2,018 2,019 2,003 2,013 29,990
2022/06/01 2,001 2,027 2,001 2,025 45,960
2022/05/31 2,004 2,012 1,995 1,996 20,590
2022/05/30 1,993 2,013 1,988 2,007 91,370
2022/05/27 1,986 1,986 1,969 1,970 30,430
2022/05/26 1,960 1,976 1,960 1,962 281,010
2022/05/25 1,960 1,968 1,950 1,960 26,610
2022/05/24 1,979 1,981 1,963 1,964 18,740
2022/05/23 1,977 1,983 1,971 1,979 34,300
2022/05/20 1,944 1,964 1,943 1,960 139,240
2022/05/19 1,923 1,946 1,922 1,942 85,610
2022/05/18 1,963 1,975 1,958 1,970 46,410
2022/05/17 1,951 1,955 1,943 1,950 39,660
2022/05/16 1,970 1,970 1,942 1,949 55,320
2022/05/13 1,922 1,952 1,920 1,946 30,260
2022/05/12 1,916 1,930 1,907 1,910 181,450
2022/05/11 1,935 1,942 1,927 1,942 206,150
2022/05/10 1,944 1,949 1,921 1,944 527,210
2022/05/09 1,980 1,985 1,961 1,965 71,230
2022/05/06 1,984 2,004 1,975 2,000 18,670
2022/05/02 1,981 1,997 1,970 1,979 41,250
2022/04/28 1,945 1,985 1,943 1,982 39,720
2022/04/27 1,929 1,948 1,923 1,948 112,400
2022/04/26 1,964 1,967 1,954 1,959 31,080
2022/04/25 1,951 1,965 1,948 1,957 41,620
2022/04/22 1,988 1,992 1,975 1,986 39,230
2022/04/21 2,000 2,015 2,000 2,011 177,770
2022/04/20 1,998 2,010 1,989 1,998 126,630
2022/04/19 1,979 1,983 1,966 1,976 124,290
2022/04/18 1,961 1,966 1,945 1,961 117,780
2022/04/15 1,972 1,986 1,964 1,982 55,230
2022/04/14 1,977 1,992 1,977 1,990 48,090
2022/04/13 1,950 1,975 1,950 1,972 39,000
2022/04/12 1,960 1,971 1,943 1,949 90,780
2022/04/11 1,976 1,982 1,965 1,971 39,890
2022/04/08 1,989 1,990 1,966 1,978 38,910
2022/04/07 1,981 1,981 1,964 1,975 217,830
2022/04/06 2,017 2,021 2,003 2,008 144,400
2022/04/05 2,054 2,055 2,028 2,032 164,800
2022/04/04 2,028 2,041 2,027 2,041 37,690
2022/04/01 2,017 2,034 2,004 2,031 25,000
2022/03/31 2,033 2,056 2,030 2,030 33,730
2022/03/30 2,067 2,070 2,035 2,051 140,350
2022/03/29 2,049 2,054 2,043 2,050 45,340
2022/03/28 2,046 2,046 2,025 2,036 27,210
2022/03/25 2,058 2,059 2,038 2,043 74,330
2022/03/24 2,020 2,048 2,015 2,048 83,340
2022/03/23 2,021 2,045 2,020 2,042 73,520
2022/03/22 1,994 2,000 1,990 1,996 285,570
2022/03/18 1,961 1,974 1,902 1,902 85,530
2022/03/17 1,953 1,965 1,943 1,960 44,360
2022/03/16 1,905 1,918 1,899 1,913 52,620
2022/03/15 1,870 1,894 1,870 1,885 25,450
2022/03/14 1,866 1,885 1,866 1,870 40,140
2022/03/11 1,871 1,871 1,846 1,859 33,650
2022/03/10 1,870 1,891 1,866 1,888 100,130
2022/03/09 1,822 1,840 1,812 1,818 103,090
2022/03/08 1,835 1,850 1,813 1,815 243,860
2022/03/07 1,869 1,873 1,839 1,851 225,090
2022/03/04 1,934 1,937 1,896 1,905 388,390
2022/03/03 1,942 1,950 1,938 1,948 285,860
2022/03/02 1,928 1,935 1,917 1,922 57,210
2022/03/01 1,967 1,973 1,957 1,958 24,000
2022/02/28 1,940 1,951 1,930 1,949 26,480
2022/02/25 1,928 1,939 1,922 1,938 49,710
2022/02/24 1,931 1,939 1,903 1,919 374,340
2022/02/22 1,939 1,951 1,929 1,946 121,110
2022/02/21 1,958 1,976 1,949 1,970 35,930
2022/02/18 1,970 1,991 1,966 1,987 74,280
2022/02/17 2,004 2,005 1,983 1,994 11,020
2022/02/16 2,009 2,011 2,001 2,011 28,370
2022/02/15 1,995 1,995 1,968 1,977 52,150
2022/02/14 1,989 1,997 1,975 1,989 112,370
2022/02/10 2,033 2,033 2,012 2,027 32,210
2022/02/09 2,009 2,020 2,004 2,014 31,080
2022/02/08 1,992 2,004 1,992 1,995 192,480
2022/02/07 1,987 1,989 1,973 1,986 21,500
2022/02/04 1,978 1,994 1,967 1,990 68,540
2022/02/03 1,981 1,990 1,979 1,979 164,970
2022/02/02 1,973 2,000 1,973 1,997 116,910
2022/02/01 1,975 1,982 1,954 1,956 81,120
2022/01/31 1,932 1,962 1,921 1,959 95,640
2022/01/28 1,931 1,940 1,913 1,937 95,500
2022/01/27 1,966 1,969 1,893 1,903 379,310
2022/01/26 1,961 1,968 1,946 1,954 66,970
2022/01/25 1,979 1,983 1,942 1,961 221,820
2022/01/24 1,970 1,996 1,963 1,990 103,480
2022/01/21 1,976 2,003 1,960 1,992 105,770
2022/01/20 1,982 2,008 1,969 2,003 111,970
2022/01/19 2,006 2,018 1,975 1,990 197,410
2022/01/18 2,059 2,068 2,033 2,040 43,670
2022/01/17 2,064 2,064 2,048 2,049 68,780
2022/01/14 2,060 2,062 2,025 2,046 208,030
2022/01/13 2,079 2,086 2,069 2,075 112,180
2022/01/12 2,087 2,106 2,085 2,106 111,950
2022/01/11 2,075 2,078 2,054 2,069 296,940
2022/01/07 2,092 2,101 2,063 2,082 58,320
2022/01/06 2,109 2,114 2,080 2,081 244,450
2022/01/05 2,124 2,127 2,120 2,127 229,170
2022/01/04 2,099 2,118 2,088 2,113 135,420

このページの先頭へ