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 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
2026/06/17 52,580 52,580 52,580 52,580 1
2026/06/16 51,580 53,580 51,580 53,580 3
2026/06/15 51,810 51,810 51,810 51,810 1
2026/06/12 51,810 51,810 51,810 51,810 1
2026/06/10 52,000 52,000 52,000 52,000 1
2026/06/08 50,000 50,000 50,000 50,000 5
2026/06/05 51,000 52,860 50,840 52,800 18
2026/06/04 49,750 49,750 49,710 49,710 18
2026/06/03 50,500 50,500 50,500 50,500 3
2026/05/26 51,440 51,500 51,440 51,500 12
2026/05/25 51,000 51,000 51,000 51,000 2
2026/05/21 49,600 49,600 49,600 49,600 2
2026/05/18 50,250 50,250 50,250 50,250 1
2026/05/14 50,800 50,800 49,990 50,000 151
2026/05/13 51,200 51,300 51,200 51,210 62
2026/05/07 52,000 52,200 52,000 52,200 2
2026/04/23 51,000 51,340 51,000 51,340 2
2026/04/22 52,350 52,350 50,350 51,350 4
2026/04/21 52,230 52,350 49,500 52,350 14
2026/04/20 53,500 54,310 53,500 54,230 14
2026/04/17 49,100 51,500 49,100 51,500 4
2026/04/16 50,100 50,100 50,100 50,100 2
2026/04/15 49,010 49,010 49,010 49,010 1
2026/04/13 48,770 48,770 48,770 48,770 1
2026/04/10 50,470 50,470 50,470 50,470 1
2026/04/08 48,370 51,470 48,370 51,470 3
2026/03/31 48,370 48,370 47,670 47,670 3
2026/03/27 50,370 50,370 50,370 50,370 2
2026/03/24 49,670 49,670 49,670 49,670 2
2026/03/23 49,670 49,670 49,670 49,670 3
2026/03/17 56,670 56,670 56,670 56,670 1
2026/03/16 60,530 61,990 54,660 61,990 16
2026/03/13 58,530 61,530 58,530 61,530 17
2026/03/12 51,530 51,530 51,530 51,530 41
2026/03/11 50,250 50,250 50,250 50,250 1
2026/03/09 50,610 50,610 50,250 50,250 8
2026/03/06 64,120 64,120 50,600 50,600 20
2026/03/05 63,970 63,970 60,120 60,120 12
2026/03/04 62,600 62,600 59,970 59,970 43
2026/03/02 60,600 60,600 60,600 60,600 183
2026/02/27 54,600 54,600 54,600 54,600 3
2026/02/24 51,260 51,260 51,260 51,260 3
2026/02/12 53,120 53,280 53,080 53,260 10
2026/01/27 49,340 49,750 49,340 49,750 301
2026/01/26 49,530 49,530 49,510 49,510 2
2026/01/23 50,540 50,540 50,540 50,540 2
2026/01/22 49,180 49,180 49,180 49,180 1
2026/01/16 50,960 51,180 50,720 51,180 26
2026/01/14 56,350 56,350 55,350 55,350 2
2026/01/08 49,300 49,350 49,300 49,350 2
2026/01/06 49,540 49,540 49,540 49,540 1
2025/12/30 52,470 52,470 48,240 48,240 3
2025/12/23 48,370 48,370 48,370 48,370 1
2025/12/19 47,810 47,810 47,810 47,810 2
2025/12/16 48,140 48,140 48,140 48,140 3
2025/10/23 43,930 46,530 43,930 46,430 10
2025/10/14 45,330 45,330 45,330 45,330 3
2025/10/03 44,220 44,490 44,220 44,490 4
2025/09/10 42,480 44,220 42,480 44,220 7
2025/09/04 42,510 43,180 42,510 43,180 2
2025/09/01 46,160 46,160 42,790 42,790 3
2025/08/13 44,060 44,060 44,060 44,060 1
2025/08/08 43,140 43,140 43,140 43,140 3
2025/07/24 42,900 43,600 42,900 43,600 4
2025/07/16 40,840 40,840 40,840 40,840 1
2025/07/02 41,260 41,380 41,260 41,380 21
2025/06/30 42,210 42,210 42,200 42,200 2
2025/06/05 40,110 40,110 40,100 40,110 408
2025/06/04 40,500 40,530 40,500 40,530 550
2025/04/18 37,620 37,620 37,620 37,620 1
2025/04/15 37,390 37,410 37,260 37,280 9
2025/04/14 37,050 37,110 36,930 37,040 12
2025/04/11 36,380 36,380 36,380 36,380 20
2025/02/14 40,540 40,540 40,540 40,540 1
2025/02/13 40,370 40,370 40,370 40,370 1
2025/01/30 40,520 40,890 40,190 40,190 23

このページの先頭へ