MAXIS JAPAN 設備・人材積極投資企業200上場投信(1485)の株価時系列情報
MAXIS JAPAN 設備・人材積極投資企業200上場投信(1485)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 |
---|---|---|---|---|---|
2024/07/22 | 42,680 | 42,680 | 41,460 | 41,460 | 13 |
2024/07/19 | 41,950 | 41,980 | 41,950 | 41,980 | 25 |
2024/07/16 | 42,680 | 42,680 | 42,680 | 42,680 | 2 |
2024/07/12 | 42,460 | 42,460 | 42,460 | 42,460 | 1 |
2024/06/24 | 40,920 | 40,920 | 40,920 | 40,920 | 2 |
2024/05/23 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
2024/05/09 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
2024/05/02 | 39,880 | 39,880 | 39,880 | 39,880 | 3 |
2024/04/24 | 40,630 | 40,630 | 39,180 | 39,180 | 31 |
2024/04/10 | 39,640 | 39,640 | 39,640 | 39,640 | 1 |
2024/04/03 | 39,640 | 39,640 | 39,640 | 39,640 | 1 |
2024/04/01 | 39,230 | 39,230 | 39,230 | 39,230 | 7 |
2024/03/22 | 39,230 | 39,230 | 39,230 | 39,230 | 12 |
2024/03/21 | 38,950 | 38,950 | 38,950 | 38,950 | 8 |
2024/03/18 | 38,770 | 38,770 | 38,770 | 38,770 | 2 |
2024/03/15 | 39,010 | 39,010 | 38,070 | 38,070 | 13 |
2024/03/12 | 38,310 | 38,310 | 38,310 | 38,310 | 3 |
2024/03/07 | 37,610 | 37,610 | 37,610 | 37,610 | 2 |
2024/03/06 | 37,660 | 37,660 | 37,660 | 37,660 | 1 |
2024/02/28 | 37,810 | 37,850 | 37,560 | 37,850 | 14 |
2024/02/27 | 37,810 | 37,810 | 37,810 | 37,810 | 10 |
2024/02/22 | 38,200 | 38,200 | 38,200 | 38,200 | 13 |
2024/02/19 | 44,520 | 44,520 | 38,000 | 40,350 | 16 |
2024/02/14 | 37,520 | 37,520 | 37,520 | 37,520 | 3 |
2024/02/07 | 38,640 | 38,640 | 36,530 | 38,490 | 3 |
2024/02/06 | 38,650 | 38,650 | 38,650 | 38,650 | 4 |
2024/01/23 | 36,220 | 36,220 | 36,220 | 36,220 | 2 |
2024/01/22 | 36,220 | 36,220 | 36,220 | 36,220 | 1 |
2023/12/29 | 36,500 | 36,500 | 36,500 | 36,500 | 10 |
2023/12/19 | 37,290 | 37,290 | 35,840 | 35,840 | 2 |
2023/12/06 | 36,530 | 36,600 | 35,900 | 36,600 | 3 |
2023/12/05 | 35,970 | 35,970 | 35,970 | 35,970 | 7 |
2023/11/27 | 36,330 | 36,750 | 36,330 | 36,750 | 2 |
2023/11/24 | 37,030 | 37,030 | 37,030 | 37,030 | 1 |
2023/11/22 | 37,030 | 37,030 | 37,030 | 37,030 | 2 |
2023/11/21 | 36,260 | 36,330 | 36,260 | 36,330 | 42 |
2023/11/20 | 37,100 | 37,420 | 36,480 | 36,480 | 10 |
2023/11/17 | 36,400 | 36,400 | 36,400 | 36,400 | 3 |
2023/11/16 | 36,360 | 36,360 | 36,360 | 36,360 | 4 |
2023/11/14 | 34,510 | 34,510 | 34,510 | 34,510 | 1 |
2023/11/09 | 35,210 | 35,210 | 35,210 | 35,210 | 1 |
2023/11/08 | 35,980 | 35,980 | 35,980 | 35,980 | 1 |
2023/10/17 | 35,600 | 35,600 | 34,800 | 34,800 | 2 |
2023/10/13 | 34,900 | 34,900 | 34,900 | 34,900 | 12 |
2023/09/29 | 34,890 | 34,890 | 34,890 | 34,890 | 12 |
2023/09/26 | 35,240 | 35,240 | 35,240 | 35,240 | 1 |
2023/09/25 | 35,270 | 35,270 | 35,270 | 35,270 | 10 |
2023/09/22 | 34,050 | 34,050 | 34,050 | 34,050 | 10 |
2023/09/11 | 36,320 | 36,320 | 35,440 | 35,440 | 2 |
2023/09/01 | 35,620 | 35,620 | 35,620 | 35,620 | 10 |
2023/08/08 | 35,940 | 35,940 | 34,770 | 34,770 | 3 |
2023/07/05 | 35,560 | 35,560 | 35,560 | 35,560 | 30 |
2023/06/30 | 35,450 | 35,610 | 35,450 | 35,610 | 35 |
2023/06/29 | 34,010 | 34,200 | 34,010 | 34,200 | 2 |
2023/06/28 | 33,520 | 34,220 | 33,520 | 34,220 | 7 |
2023/06/27 | 34,920 | 34,920 | 34,920 | 34,920 | 1 |
2023/06/23 | 35,850 | 35,850 | 35,210 | 35,210 | 8 |
2023/06/14 | 35,990 | 36,010 | 35,990 | 36,010 | 3 |
2023/06/09 | 34,900 | 34,900 | 34,900 | 34,900 | 1 |
2023/06/08 | 35,990 | 35,990 | 34,210 | 34,210 | 5 |
2023/06/07 | 35,980 | 35,980 | 35,980 | 35,980 | 1 |
2023/06/06 | 34,790 | 35,080 | 34,790 | 35,080 | 42 |
2023/06/05 | 32,950 | 32,950 | 32,250 | 32,250 | 8 |
2023/05/31 | 34,620 | 34,620 | 33,650 | 33,650 | 2 |
2023/05/26 | 33,920 | 33,920 | 33,920 | 33,920 | 7 |
2023/05/19 | 34,140 | 34,140 | 34,140 | 34,140 | 35 |
2023/05/15 | 33,010 | 33,010 | 33,010 | 33,010 | 3 |
2023/05/08 | 32,470 | 32,470 | 31,770 | 31,770 | 2 |
2023/04/26 | 31,330 | 31,690 | 31,330 | 31,690 | 3 |
2023/04/25 | 31,990 | 31,990 | 31,990 | 31,990 | 120 |
2023/04/14 | 31,540 | 31,540 | 31,540 | 31,540 | 120 |
2023/04/13 | 30,450 | 31,220 | 30,450 | 31,220 | 8 |
2023/04/12 | 30,400 | 31,100 | 30,400 | 31,100 | 2 |
2023/04/11 | 31,100 | 31,100 | 31,100 | 31,100 | 2 |
2023/03/31 | 31,490 | 31,490 | 31,490 | 31,490 | 10 |
2023/03/03 | 29,810 | 30,620 | 29,810 | 30,620 | 6 |
2023/02/28 | 30,520 | 30,520 | 30,510 | 30,510 | 997 |
2023/02/03 | 30,560 | 30,560 | 30,560 | 30,560 | 1 |
2023/01/24 | 30,410 | 30,410 | 30,410 | 30,410 | 1 |
2023/01/16 | 31,110 | 31,110 | 31,110 | 31,110 | 1 |
2023/01/10 | 30,350 | 31,750 | 30,350 | 30,360 | 3 |
2023/01/06 | 30,320 | 30,320 | 30,320 | 30,320 | 1 |
2023/01/05 | 32,400 | 32,400 | 32,400 | 32,400 | 2 |