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
2023/12/29 2,468 2,483 2,458 2,470 144,570
2023/12/28 2,456 2,469 2,456 2,468 55,140
2023/12/27 2,454 2,471 2,454 2,467 122,860
2023/12/26 2,443 2,443 2,432 2,439 107,360
2023/12/25 2,459 2,459 2,437 2,438 116,340
2023/12/22 2,436 2,451 2,434 2,439 30,030
2023/12/21 2,427 2,433 2,421 2,425 83,170
2023/12/20 2,441 2,465 2,441 2,465 135,380
2023/12/19 2,416 2,438 2,405 2,434 119,490
2023/12/18 2,416 2,420 2,395 2,416 102,130
2023/12/15 2,428 2,443 2,427 2,439 33,580
2023/12/14 2,453 2,457 2,413 2,422 59,310
2023/12/13 2,461 2,465 2,449 2,462 21,320
2023/12/12 2,479 2,479 2,455 2,455 96,470
2023/12/11 2,448 2,466 2,448 2,463 31,350
2023/12/08 2,444 2,450 2,418 2,449 396,770
2023/12/07 2,473 2,474 2,456 2,462 187,160
2023/12/06 2,450 2,494 2,450 2,493 76,990
2023/12/05 2,458 2,468 2,443 2,444 72,090
2023/12/04 2,472 2,474 2,449 2,470 67,670
2023/12/01 2,490 2,492 2,482 2,485 28,150
2023/11/30 2,465 2,480 2,454 2,480 41,980
2023/11/29 2,469 2,480 2,461 2,479 96,880
2023/11/28 2,489 2,490 2,472 2,480 184,060
2023/11/27 2,499 2,505 2,480 2,485 111,550
2023/11/24 2,500 2,503 2,493 2,496 57,190
2023/11/22 2,462 2,490 2,462 2,480 60,040
2023/11/21 2,476 2,477 2,458 2,471 175,780
2023/11/20 2,495 2,510 2,472 2,475 34,380
2023/11/17 2,465 2,494 2,464 2,493 53,460
2023/11/16 2,473 2,487 2,462 2,470 55,510
2023/11/15 2,480 2,481 2,468 2,476 308,950
2023/11/14 2,455 2,458 2,447 2,447 20,180
2023/11/13 2,453 2,457 2,433 2,438 38,130
2023/11/10 2,422 2,441 2,413 2,440 197,070
2023/11/09 2,412 2,442 2,401 2,438 31,830
2023/11/08 2,443 2,445 2,396 2,405 126,640
2023/11/07 2,458 2,461 2,432 2,432 58,480
2023/11/06 2,466 2,472 2,457 2,462 200,120
2023/11/02 2,437 2,440 2,418 2,424 43,950
2023/11/01 2,400 2,414 2,396 2,412 159,610
2023/10/31 2,343 2,359 2,328 2,354 16,320
2023/10/30 2,331 2,339 2,318 2,339 23,830
2023/10/27 2,329 2,355 2,327 2,355 34,740
2023/10/26 2,333 2,343 2,313 2,321 30,390
2023/10/25 2,355 2,368 2,348 2,350 93,210
2023/10/24 2,340 2,345 2,293 2,338 266,650
2023/10/23 2,345 2,351 2,336 2,336 254,540
2023/10/20 2,349 2,363 2,339 2,354 45,060
2023/10/19 2,364 2,375 2,354 2,362 75,960
2023/10/18 2,395 2,398 2,378 2,395 68,130
2023/10/17 2,397 2,410 2,380 2,390 222,990
2023/10/16 2,390 2,390 2,364 2,370 176,720
2023/10/13 2,428 2,431 2,402 2,408 95,500
2023/10/12 2,419 2,445 2,419 2,442 264,400
2023/10/11 2,412 2,421 2,407 2,409 16,750
2023/10/10 2,385 2,416 2,385 2,412 119,660
2023/10/06 2,361 2,377 2,355 2,363 71,650
2023/10/05 2,330 2,364 2,322 2,363 158,440
2023/10/04 2,341 2,346 2,312 2,325 317,010
2023/10/03 2,408 2,408 2,369 2,375 195,740
2023/10/02 2,437 2,458 2,414 2,415 118,890
2023/09/29 2,453 2,454 2,416 2,425 95,650
2023/09/28 2,457 2,468 2,433 2,448 203,190
2023/09/27 2,440 2,460 2,427 2,460 89,510
2023/09/26 2,469 2,470 2,450 2,455 34,910
2023/09/25 2,463 2,471 2,453 2,468 24,290
2023/09/22 2,441 2,468 2,434 2,457 131,620
2023/09/21 2,480 2,490 2,462 2,466 156,670
2023/09/20 2,516 2,516 2,487 2,487 43,280
2023/09/19 2,500 2,514 2,496 2,512 32,600
2023/09/15 2,505 2,521 2,503 2,513 160,880
2023/09/14 2,471 2,493 2,468 2,489 109,320
2023/09/13 2,462 2,468 2,454 2,461 15,360
2023/09/12 2,454 2,462 2,442 2,462 43,510
2023/09/11 2,449 2,456 2,434 2,441 48,760
2023/09/08 2,456 2,463 2,435 2,439 181,390
2023/09/07 2,467 2,479 2,463 2,466 25,930
2023/09/06 2,464 2,478 2,464 2,476 62,270
2023/09/05 2,456 2,460 2,442 2,457 29,570
2023/09/04 2,436 2,455 2,434 2,455 16,170
2023/09/01 2,407 2,434 2,407 2,429 77,410
2023/08/31 2,394 2,417 2,394 2,410 52,210
2023/08/30 2,392 2,403 2,389 2,393 166,850
2023/08/29 2,384 2,391 2,378 2,382 64,430
2023/08/28 2,363 2,380 2,363 2,379 156,620
2023/08/25 2,339 2,351 2,338 2,345 95,150
2023/08/24 2,358 2,367 2,355 2,365 70,120
2023/08/23 2,332 2,355 2,331 2,355 43,510
2023/08/22 2,330 2,343 2,329 2,343 36,600
2023/08/21 2,317 2,330 2,309 2,318 33,600
2023/08/18 2,312 2,322 2,304 2,313 91,480
2023/08/17 2,332 2,332 2,303 2,328 177,270
2023/08/16 2,348 2,352 2,337 2,339 204,120
2023/08/15 2,374 2,378 2,367 2,368 50,020
2023/08/14 2,386 2,393 2,354 2,358 151,040
2023/08/10 2,351 2,384 2,351 2,382 189,930
2023/08/09 2,365 2,366 2,355 2,361 227,640
2023/08/08 2,371 2,379 2,364 2,368 90,750
2023/08/07 2,338 2,363 2,337 2,360 20,750
2023/08/04 2,335 2,355 2,333 2,349 48,130
2023/08/03 2,360 2,361 2,341 2,343 513,830
2023/08/02 2,391 2,407 2,374 2,379 471,960
2023/08/01 2,406 2,417 2,400 2,413 360,290
2023/07/31 2,399 2,409 2,389 2,398 841,090
2023/07/28 2,350 2,373 2,332 2,370 403,300
2023/07/27 2,352 2,374 2,349 2,373 30,980
2023/07/26 2,361 2,364 2,347 2,359 71,700
2023/07/25 2,363 2,363 2,352 2,362 196,830
2023/07/24 2,356 2,363 2,351 2,358 130,680
2023/07/21 2,333 2,346 2,324 2,337 12,620
2023/07/20 2,355 2,359 2,335 2,335 19,440
2023/07/19 2,348 2,355 2,342 2,355 14,570
2023/07/18 2,312 2,337 2,312 2,328 139,130
2023/07/14 2,330 2,334 2,300 2,314 114,710
2023/07/13 2,305 2,325 2,292 2,318 122,790
2023/07/12 2,348 2,349 2,319 2,324 510,600
2023/07/11 2,361 2,362 2,335 2,340 130,980
2023/07/10 2,361 2,370 2,343 2,350 366,420
2023/07/07 2,366 2,380 2,353 2,362 396,510
2023/07/06 2,398 2,402 2,375 2,383 1,080,780
2023/07/05 2,401 2,418 2,394 2,413 113,780
2023/07/04 2,414 2,418 2,407 2,413 132,830
2023/07/03 2,413 2,430 2,413 2,427 331,320
2023/06/30 2,398 2,398 2,380 2,394 193,370
2023/06/29 2,411 2,420 2,396 2,402 210,840
2023/06/28 2,372 2,402 2,369 2,402 90,280
2023/06/27 2,361 2,366 2,339 2,354 283,330
2023/06/26 2,361 2,373 2,342 2,362 407,470
2023/06/23 2,413 2,415 2,355 2,367 297,920
2023/06/22 2,397 2,416 2,397 2,402 356,730
2023/06/21 2,376 2,402 2,375 2,400 208,290
2023/06/20 2,383 2,390 2,371 2,386 197,910
2023/06/19 2,414 2,414 2,382 2,393 321,170
2023/06/16 2,397 2,409 2,382 2,406 264,570
2023/06/15 2,398 2,414 2,390 2,397 277,280
2023/06/14 2,387 2,408 2,383 2,398 318,750
2023/06/13 2,353 2,376 2,351 2,366 149,420
2023/06/12 2,336 2,343 2,329 2,341 85,760
2023/06/09 2,310 2,330 2,305 2,325 216,580
2023/06/08 2,306 2,316 2,278 2,291 431,260
2023/06/07 2,346 2,352 2,304 2,306 602,250
2023/06/06 2,304 2,338 2,299 2,336 240,960
2023/06/05 2,314 2,321 2,306 2,321 89,460
2023/06/02 2,256 2,282 2,256 2,282 178,210
2023/06/01 2,226 2,249 2,224 2,247 130,970
2023/05/31 2,239 2,245 2,223 2,226 325,340
2023/05/30 2,252 2,260 2,240 2,258 109,450
2023/05/29 2,275 2,275 2,256 2,259 135,930
2023/05/26 2,249 2,257 2,243 2,243 59,070
2023/05/25 2,241 2,253 2,237 2,243 38,910
2023/05/24 2,250 2,260 2,244 2,248 17,750
2023/05/23 2,283 2,288 2,252 2,261 718,020
2023/05/22 2,254 2,274 2,254 2,274 183,680
2023/05/19 2,265 2,270 2,257 2,259 254,340
2023/05/18 2,254 2,261 2,245 2,255 307,060
2023/05/17 2,223 2,233 2,223 2,231 109,710
2023/05/16 2,218 2,224 2,216 2,224 290,400
2023/05/15 2,201 2,211 2,199 2,211 106,350
2023/05/12 2,176 2,193 2,176 2,191 32,480
2023/05/11 2,173 2,179 2,171 2,176 28,610
2023/05/10 2,192 2,192 2,177 2,180 28,890
2023/05/09 2,169 2,192 2,169 2,190 94,030
2023/05/08 2,167 2,174 2,161 2,164 31,410
2023/05/02 2,175 2,178 2,161 2,168 158,300
2023/05/01 2,163 2,172 2,161 2,171 161,940
2023/04/28 2,142 2,149 2,129 2,149 610,280
2023/04/27 2,107 2,123 2,106 2,123 14,370
2023/04/26 2,120 2,122 2,107 2,115 106,590
2023/04/25 2,137 2,146 2,132 2,135 67,980
2023/04/24 2,131 2,135 2,127 2,127 49,510
2023/04/21 2,123 2,137 2,122 2,125 94,680
2023/04/20 2,121 2,134 2,120 2,131 51,940
2023/04/19 2,131 2,132 2,124 2,130 19,350
2023/04/18 2,124 2,135 2,123 2,131 298,490
2023/04/17 2,116 2,118 2,109 2,118 50,050
2023/04/14 2,109 2,110 2,103 2,109 383,730
2023/04/13 2,090 2,099 2,088 2,097 100,630
2023/04/12 2,089 2,098 2,089 2,096 295,390
2023/04/11 2,081 2,089 2,075 2,080 395,790
2023/04/10 2,065 2,071 2,062 2,064 48,720
2023/04/07 2,050 2,059 2,050 2,053 38,930
2023/04/06 2,054 2,056 2,046 2,050 142,500
2023/04/05 2,097 2,098 2,071 2,072 254,640
2023/04/04 2,109 2,115 2,105 2,111 188,750
2023/04/03 2,107 2,111 2,099 2,106 188,830
2023/03/31 2,085 2,100 2,084 2,095 16,400
2023/03/30 2,073 2,077 2,064 2,068 143,740
2023/03/29 2,036 2,059 2,033 2,059 62,040
2023/03/28 2,040 2,040 2,025 2,033 96,760
2023/03/27 2,030 2,032 2,020 2,026 81,360
2023/03/24 2,018 2,023 2,010 2,020 47,670
2023/03/23 2,009 2,024 2,002 2,022 32,440
2023/03/22 2,029 2,034 2,023 2,028 48,160
2023/03/20 2,013 2,020 1,992 1,992 228,540
2023/03/17 2,013 2,025 2,010 2,024 100,110
2023/03/16 1,975 2,003 1,972 2,001 176,330
2023/03/15 2,037 2,037 2,016 2,024 46,360
2023/03/14 2,030 2,030 1,998 2,010 538,180
2023/03/13 2,076 2,076 2,051 2,066 458,560
2023/03/10 2,113 2,121 2,095 2,096 152,550
2023/03/09 2,131 2,140 2,131 2,139 109,780
2023/03/08 2,107 2,120 2,107 2,118 50,150
2023/03/07 2,100 2,113 2,100 2,111 49,610
2023/03/06 2,099 2,106 2,097 2,103 86,550
2023/03/03 2,070 2,087 2,069 2,084 268,360
2023/03/02 2,067 2,070 2,056 2,060 227,940
2023/03/01 2,055 2,063 2,049 2,062 34,050
2023/02/28 2,061 2,066 2,057 2,057 6,040
2023/02/27 2,048 2,059 2,048 2,058 10,890
2023/02/24 2,039 2,054 2,039 2,051 10,070
2023/02/22 2,049 2,051 2,034 2,039 24,180
2023/02/21 2,063 2,069 2,057 2,062 86,890
2023/02/20 2,059 2,064 2,054 2,063 69,420
2023/02/17 2,051 2,061 2,051 2,057 28,190
2023/02/16 2,061 2,068 2,058 2,066 62,410
2023/02/15 2,063 2,065 2,048 2,052 24,340
2023/02/14 2,061 2,062 2,053 2,057 49,340
2023/02/13 2,048 2,050 2,032 2,040 21,850
2023/02/10 2,049 2,064 2,045 2,050 131,430
2023/02/09 2,041 2,053 2,039 2,050 66,780
2023/02/08 2,050 2,054 2,043 2,047 165,150
2023/02/07 2,049 2,054 2,046 2,047 243,140
2023/02/06 2,050 2,054 2,040 2,042 69,950
2023/02/03 2,027 2,038 2,024 2,034 143,220
2023/02/02 2,039 2,040 2,025 2,028 64,420
2023/02/01 2,052 2,054 2,035 2,035 72,850
2023/01/31 2,052 2,056 2,037 2,038 53,740
2023/01/30 2,048 2,051 2,041 2,046 366,160
2023/01/27 2,046 2,051 2,043 2,046 55,280
2023/01/26 2,047 2,053 2,039 2,041 265,710
2023/01/25 2,033 2,048 2,032 2,043 54,650
2023/01/24 2,024 2,038 2,024 2,037 135,900
2023/01/23 2,008 2,011 2,000 2,009 480,410
2023/01/20 1,973 1,990 1,973 1,989 46,540
2023/01/19 1,995 1,995 1,976 1,978 19,410
2023/01/18 1,970 2,000 1,965 1,997 133,970
2023/01/17 1,952 1,967 1,952 1,964 23,010
2023/01/16 1,958 1,958 1,947 1,947 80,040
2023/01/13 1,972 1,984 1,965 1,969 218,180
2023/01/12 1,987 1,999 1,984 1,999 223,200
2023/01/11 1,975 1,987 1,975 1,985 42,390
2023/01/10 1,977 1,981 1,964 1,965 27,710
2023/01/06 1,950 1,966 1,947 1,959 353,790
2023/01/05 1,965 1,965 1,947 1,952 52,250
2023/01/04 1,962 1,964 1,945 1,953 108,890

このページの先頭へ