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
2025/06/13 2,903 2,908 2,874 2,890 139,710
2025/06/12 2,920 2,926 2,907 2,912 59,770
2025/06/11 2,924 2,929 2,916 2,920 32,980
2025/06/10 2,924 2,935 2,912 2,916 14,180
2025/06/09 2,922 2,925 2,915 2,916 67,890
2025/06/06 2,893 2,906 2,893 2,900 171,940
2025/06/05 2,900 2,902 2,884 2,887 269,300
2025/06/04 2,915 2,924 2,913 2,915 40,400
2025/06/03 2,913 2,918 2,902 2,902 53,570
2025/06/02 2,914 2,914 2,898 2,907 77,430
2025/05/30 2,905 2,943 2,904 2,931 92,750
2025/05/29 2,923 2,948 2,922 2,946 61,460
2025/05/28 2,928 2,929 2,901 2,919 65,870
2025/05/27 2,882 2,904 2,877 2,901 46,140
2025/05/26 2,872 2,885 2,870 2,883 110,180
2025/05/23 2,855 2,873 2,855 2,862 28,220
2025/05/22 2,840 2,853 2,835 2,845 33,290
2025/05/21 2,880 2,882 2,859 2,859 18,200
2025/05/20 2,884 2,890 2,861 2,867 46,380
2025/05/19 2,865 2,873 2,859 2,867 26,260
2025/05/16 2,875 2,875 2,853 2,870 56,160
2025/05/15 2,869 2,878 2,859 2,866 41,740
2025/05/14 2,900 2,900 2,864 2,894 144,540
2025/05/13 2,924 2,927 2,900 2,900 87,260
2025/05/12 2,875 2,875 2,852 2,874 865,010
2025/05/09 2,859 2,867 2,850 2,860 136,120
2025/05/08 2,824 2,830 2,802 2,824 106,160
2025/05/07 2,829 2,833 2,813 2,824 44,660
2025/05/02 2,813 2,830 2,804 2,810 52,430
2025/05/01 2,797 2,812 2,783 2,804 139,170
2025/04/30 2,790 2,796 2,777 2,792 55,520
2025/04/28 2,775 2,794 2,770 2,773 243,310
2025/04/25 2,739 2,761 2,738 2,752 71,020
2025/04/24 2,733 2,735 2,708 2,708 55,480
2025/04/23 2,719 2,719 2,693 2,708 99,420
2025/04/22 2,639 2,653 2,635 2,653 38,670
2025/04/21 2,668 2,669 2,639 2,648 146,780
2025/04/18 2,663 2,682 2,648 2,679 92,490
2025/04/17 2,622 2,648 2,609 2,647 87,400
2025/04/16 2,634 2,640 2,594 2,615 49,470
2025/04/15 2,635 2,645 2,629 2,629 38,500
2025/04/14 2,606 2,635 2,606 2,618 102,790
2025/04/11 2,558 2,594 2,518 2,579 175,990
2025/04/10 2,687 2,689 2,630 2,658 204,590
2025/04/09 2,501 2,501 2,430 2,454 342,440
2025/04/08 2,500 2,568 2,500 2,551 497,570
2025/04/07 2,402 2,455 2,330 2,405 345,380
2025/04/04 2,641 2,643 2,551 2,602 260,180
2025/04/03 2,655 2,700 2,650 2,691 441,770
2025/04/02 2,792 2,800 2,753 2,800 32,900
2025/04/01 2,819 2,823 2,780 2,783 38,310
2025/03/31 2,799 2,809 2,772 2,776 123,080
2025/03/28 2,906 2,909 2,872 2,885 21,970
2025/03/27 2,891 2,912 2,884 2,912 70,080
2025/03/26 2,920 2,921 2,900 2,914 43,040
2025/03/25 2,911 2,917 2,889 2,897 22,550
2025/03/24 2,912 2,912 2,888 2,888 15,980
2025/03/21 2,883 2,919 2,883 2,904 30,450
2025/03/19 2,886 2,914 2,886 2,906 34,800
2025/03/18 2,883 2,891 2,879 2,881 74,370
2025/03/17 2,836 2,855 2,836 2,851 28,350
2025/03/14 2,785 2,820 2,779 2,817 30,110
2025/03/13 2,813 2,822 2,793 2,800 34,110
2025/03/12 2,770 2,800 2,767 2,790 28,890
2025/03/11 2,761 2,775 2,713 2,775 129,200
2025/03/10 2,807 2,813 2,789 2,800 16,310
2025/03/07 2,802 2,822 2,786 2,803 51,100
2025/03/06 2,829 2,855 2,829 2,850 57,700
2025/03/05 2,810 2,825 2,796 2,813 39,740
2025/03/04 2,814 2,819 2,779 2,807 55,300
2025/03/03 2,811 2,829 2,798 2,826 25,720
2025/02/28 2,804 2,808 2,764 2,779 996,430
2025/02/27 2,815 2,834 2,813 2,834 11,680
2025/02/26 2,812 2,813 2,787 2,813 33,060
2025/02/25 2,800 2,829 2,795 2,821 26,930
2025/02/21 2,820 2,836 2,816 2,836 26,630
2025/02/20 2,850 2,852 2,817 2,831 37,360
2025/02/19 2,869 2,879 2,856 2,865 20,090
2025/02/18 2,869 2,888 2,863 2,875 21,660
2025/02/17 2,852 2,869 2,849 2,863 22,220
2025/02/14 2,874 2,883 2,854 2,857 15,870
2025/02/13 2,845 2,869 2,840 2,864 23,450
2025/02/12 2,830 2,834 2,816 2,830 19,070
2025/02/10 2,832 2,835 2,821 2,831 25,540
2025/02/07 2,840 2,846 2,825 2,832 52,160
2025/02/06 2,854 2,868 2,845 2,849 47,980
2025/02/05 2,848 2,868 2,831 2,845 27,530
2025/02/04 2,858 2,862 2,824 2,833 62,690
2025/02/03 2,840 2,840 2,795 2,810 114,910
2025/01/31 2,881 2,893 2,873 2,890 41,720
2025/01/30 2,864 2,883 2,863 2,879 20,000
2025/01/29 2,866 2,877 2,864 2,873 19,450
2025/01/28 2,842 2,871 2,827 2,852 87,280
2025/01/27 2,870 2,879 2,850 2,854 72,930
2025/01/24 2,854 2,870 2,839 2,845 47,570
2025/01/23 2,844 2,853 2,832 2,848 495,410
2025/01/22 2,830 2,839 2,824 2,833 48,680
2025/01/21 2,827 2,828 2,789 2,808 32,040
2025/01/20 2,791 2,817 2,791 2,808 120,560
2025/01/17 2,782 2,782 2,744 2,774 110,930
2025/01/16 2,801 2,813 2,781 2,785 53,200
2025/01/15 2,798 2,806 2,778 2,786 84,750
2025/01/14 2,837 2,841 2,796 2,809 660,750
2025/01/10 2,858 2,864 2,842 2,842 96,260
2025/01/09 2,892 2,893 2,854 2,863 151,430
2025/01/08 2,901 2,904 2,888 2,901 37,590
2025/01/07 2,899 2,926 2,887 2,914 23,630
2025/01/06 2,917 2,925 2,874 2,882 348,430

このページの先頭へ