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

マザーズ･コア上場投信(1563)の株価時系列情報

マザーズ･コア上場投信(1563)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
2018/12/28 2,020 2,065 2,020 2,036 23,301
2018/12/27 2,100 2,100 1,990 2,054 29,793
2018/12/26 1,940 1,959 1,895 1,929 18,007
2018/12/25 1,848 1,928 1,833 1,880 36,002
2018/12/21 2,000 2,038 1,941 1,980 51,888
2018/12/20 2,102 2,132 2,016 2,040 30,632
2018/12/19 2,118 2,190 2,118 2,152 18,376
2018/12/18 2,210 2,214 2,167 2,168 19,408
2018/12/17 2,299 2,299 2,248 2,249 10,089
2018/12/14 2,290 2,338 2,285 2,300 8,724
2018/12/13 2,309 2,329 2,288 2,322 10,526
2018/12/12 2,295 2,307 2,229 2,307 9,720
2018/12/11 2,318 2,318 2,220 2,230 8,743
2018/12/10 2,311 2,337 2,264 2,278 7,016
2018/12/07 2,329 2,412 2,328 2,357 9,885
2018/12/06 2,412 2,413 2,328 2,337 15,090
2018/12/05 2,352 2,441 2,352 2,412 6,233
2018/12/04 2,507 2,507 2,429 2,434 16,573
2018/12/03 2,515 2,522 2,501 2,507 10,873
2018/11/30 2,468 2,494 2,451 2,494 7,280
2018/11/29 2,490 2,497 2,456 2,461 7,584
2018/11/28 2,367 2,446 2,367 2,444 10,224
2018/11/27 2,340 2,371 2,337 2,352 4,248
2018/11/26 2,307 2,335 2,295 2,319 2,279
2018/11/22 2,299 2,325 2,284 2,306 3,097
2018/11/21 2,290 2,333 2,273 2,296 7,318
2018/11/20 2,360 2,360 2,304 2,314 7,736
2018/11/19 2,348 2,395 2,322 2,389 7,591
2018/11/16 2,420 2,420 2,345 2,345 5,588
2018/11/15 2,333 2,403 2,333 2,384 9,074
2018/11/14 2,424 2,424 2,340 2,357 8,670
2018/11/13 2,301 2,389 2,300 2,380 13,463
2018/11/12 2,459 2,470 2,373 2,380 11,903
2018/11/09 2,455 2,525 2,450 2,476 27,152
2018/11/08 2,414 2,461 2,414 2,448 34,625
2018/11/07 2,375 2,414 2,365 2,387 13,224
2018/11/06 2,420 2,420 2,371 2,381 14,753
2018/11/05 2,337 2,424 2,337 2,390 22,087
2018/11/02 2,362 2,400 2,355 2,387 12,332
2018/11/01 2,345 2,365 2,306 2,312 29,890
2018/10/31 2,319 2,367 2,287 2,355 32,766
2018/10/30 2,192 2,274 2,160 2,269 35,808
2018/10/29 2,308 2,332 2,207 2,211 44,018
2018/10/26 2,362 2,391 2,278 2,308 24,521
2018/10/25 2,395 2,415 2,350 2,356 18,471
2018/10/24 2,515 2,535 2,471 2,495 8,108
2018/10/23 2,565 2,565 2,507 2,513 8,097
2018/10/22 2,561 2,576 2,529 2,572 4,974
2018/10/19 2,595 2,595 2,550 2,568 7,125
2018/10/18 2,684 2,684 2,619 2,620 4,561
2018/10/17 2,652 2,668 2,635 2,656 9,973
2018/10/16 2,560 2,598 2,560 2,581 10,657
2018/10/15 2,617 2,630 2,565 2,565 15,314
2018/10/12 2,584 2,652 2,574 2,648 9,170
2018/10/11 2,570 2,605 2,552 2,578 30,756
2018/10/10 2,728 2,735 2,675 2,710 12,452
2018/10/09 2,731 2,731 2,682 2,705 9,369
2018/10/05 2,757 2,771 2,731 2,732 8,250
2018/10/04 2,825 2,825 2,764 2,793 9,862
2018/10/03 2,842 2,842 2,796 2,806 14,461
2018/10/02 2,892 2,892 2,830 2,832 30,316
2018/10/01 2,900 2,900 2,839 2,842 6,668
2018/09/28 2,893 2,893 2,848 2,877 12,219
2018/09/27 2,935 2,935 2,835 2,844 17,403
2018/09/26 2,835 2,904 2,834 2,894 13,095
2018/09/25 2,831 2,840 2,822 2,824 12,512
2018/09/21 2,789 2,835 2,765 2,829 22,075
2018/09/20 2,751 2,780 2,728 2,744 18,252
2018/09/19 2,873 2,912 2,780 2,788 32,133
2018/09/18 2,900 2,917 2,850 2,897 6,416
2018/09/14 2,812 2,885 2,812 2,885 5,239
2018/09/13 2,793 2,829 2,793 2,812 4,112
2018/09/12 2,863 2,863 2,789 2,793 3,745
2018/09/11 2,875 2,875 2,810 2,830 6,208
2018/09/10 2,840 2,863 2,821 2,843 4,958
2018/09/07 2,800 2,840 2,787 2,837 9,981
2018/09/06 2,898 2,898 2,816 2,840 9,052
2018/09/05 2,916 2,964 2,904 2,909 9,715
2018/09/04 2,872 2,943 2,872 2,916 8,192
2018/09/03 2,935 2,935 2,868 2,883 7,359
2018/08/31 2,900 2,943 2,900 2,937 17,536
2018/08/30 2,927 2,936 2,889 2,925 17,326
2018/08/29 2,886 2,899 2,873 2,892 10,347
2018/08/28 2,949 2,949 2,863 2,883 24,158
2018/08/27 2,780 2,876 2,778 2,872 16,980
2018/08/24 2,745 2,765 2,718 2,763 9,618
2018/08/23 2,716 2,746 2,712 2,730 6,002
2018/08/22 2,678 2,717 2,645 2,710 19,789
2018/08/21 2,650 2,680 2,631 2,670 10,251
2018/08/20 2,675 2,691 2,650 2,659 8,940
2018/08/17 2,657 2,660 2,623 2,652 3,747
2018/08/16 2,620 2,630 2,575 2,620 9,570
2018/08/15 2,667 2,674 2,625 2,632 6,557
2018/08/14 2,611 2,670 2,611 2,649 5,216
2018/08/13 2,700 2,700 2,597 2,606 16,962
2018/08/10 2,772 2,777 2,708 2,712 13,656
2018/08/09 2,805 2,806 2,769 2,787 2,710
2018/08/08 2,801 2,825 2,790 2,815 4,788
2018/08/07 2,790 2,803 2,770 2,799 7,036
2018/08/06 2,808 2,835 2,795 2,803 5,918
2018/08/03 2,883 2,899 2,803 2,821 6,312
2018/08/02 2,852 2,903 2,852 2,867 6,999
2018/08/01 2,895 2,911 2,855 2,866 2,904
2018/07/31 2,854 2,899 2,848 2,889 4,520
2018/07/30 2,905 2,913 2,867 2,867 5,610
2018/07/27 2,880 2,904 2,866 2,904 4,915
2018/07/26 2,904 2,904 2,860 2,877 6,464
2018/07/25 2,876 2,898 2,858 2,898 10,319
2018/07/24 2,790 2,863 2,790 2,863 11,008
2018/07/23 2,783 2,783 2,764 2,778 2,933
2018/07/20 2,793 2,793 2,760 2,783 5,546
2018/07/19 2,814 2,834 2,800 2,800 7,016
2018/07/18 2,809 2,820 2,780 2,803 20,220
2018/07/17 2,844 2,844 2,766 2,786 12,367
2018/07/13 2,805 2,823 2,802 2,817 5,052
2018/07/12 2,783 2,802 2,760 2,787 5,195
2018/07/11 2,776 2,800 2,740 2,755 9,195
2018/07/10 2,833 2,850 2,794 2,798 21,846
2018/07/09 2,833 2,833 2,810 2,829 6,246
2018/07/06 2,783 2,795 2,750 2,792 9,601
2018/07/05 2,846 2,846 2,720 2,733 14,114
2018/07/04 2,853 2,877 2,836 2,850 4,691
2018/07/03 2,922 2,940 2,819 2,880 16,479
2018/07/02 3,040 3,050 2,915 2,926 19,925
2018/06/29 2,997 3,045 2,997 3,040 2,449
2018/06/28 3,025 3,045 2,976 2,997 8,160
2018/06/27 3,015 3,070 3,015 3,040 2,696
2018/06/26 2,995 3,020 2,980 3,015 8,673
2018/06/25 3,080 3,125 3,030 3,035 7,956
2018/06/22 3,140 3,185 3,100 3,110 7,738
2018/06/21 3,170 3,200 3,165 3,175 3,917
2018/06/20 3,155 3,170 3,020 3,170 19,049
2018/06/19 3,245 3,245 3,110 3,145 12,436
2018/06/18 3,300 3,300 3,220 3,275 6,719
2018/06/15 3,290 3,330 3,285 3,300 10,987
2018/06/14 3,300 3,320 3,290 3,290 2,406
2018/06/13 3,315 3,335 3,300 3,305 4,704
2018/06/12 3,365 3,365 3,310 3,325 4,515
2018/06/11 3,375 3,375 3,315 3,345 6,056
2018/06/08 3,365 3,370 3,335 3,345 4,712
2018/06/07 3,295 3,345 3,295 3,345 5,851
2018/06/06 3,335 3,335 3,295 3,305 11,087
2018/06/05 3,445 3,445 3,310 3,345 20,558
2018/06/04 3,430 3,445 3,405 3,445 3,576
2018/06/01 3,420 3,435 3,375 3,400 2,859
2018/05/31 3,445 3,445 3,400 3,415 1,508
2018/05/30 3,400 3,430 3,380 3,415 3,275
2018/05/29 3,495 3,500 3,400 3,450 3,521
2018/05/28 3,555 3,555 3,410 3,500 5,342
2018/05/25 3,515 3,580 3,515 3,540 2,211
2018/05/24 3,550 3,565 3,515 3,555 1,092
2018/05/23 3,665 3,665 3,465 3,565 5,800
2018/05/22 3,680 3,690 3,625 3,640 5,356
2018/05/21 3,580 3,645 3,580 3,645 3,486
2018/05/18 3,650 3,655 3,575 3,575 3,139
2018/05/17 3,525 3,640 3,525 3,640 8,032
2018/05/16 3,550 3,585 3,520 3,535 3,103
2018/05/15 3,555 3,590 3,550 3,565 2,125
2018/05/14 3,520 3,590 3,520 3,575 3,590
2018/05/11 3,540 3,555 3,475 3,515 3,671
2018/05/10 3,600 3,600 3,530 3,550 6,091
2018/05/09 3,585 3,595 3,550 3,580 2,979
2018/05/08 3,485 3,595 3,485 3,590 6,140
2018/05/07 3,455 3,500 3,450 3,485 1,850
2018/05/02 3,415 3,480 3,415 3,465 6,442
2018/05/01 3,420 3,425 3,385 3,420 2,223
2018/04/27 3,445 3,445 3,420 3,420 1,045
2018/04/26 3,435 3,435 3,400 3,435 2,599
2018/04/25 3,440 3,455 3,420 3,420 1,790
2018/04/24 3,450 3,465 3,440 3,465 2,564
2018/04/23 3,430 3,435 3,420 3,425 902
2018/04/20 3,440 3,445 3,400 3,425 2,385
2018/04/19 3,495 3,495 3,420 3,430 4,755
2018/04/18 3,455 3,495 3,430 3,485 3,566
2018/04/17 3,440 3,460 3,350 3,430 11,290
2018/04/16 3,495 3,520 3,435 3,440 5,353
2018/04/13 3,490 3,510 3,470 3,500 1,459
2018/04/12 3,500 3,510 3,475 3,475 2,424
2018/04/11 3,505 3,545 3,485 3,495 3,057
2018/04/10 3,525 3,540 3,505 3,525 493
2018/04/09 3,530 3,550 3,485 3,515 3,035
2018/04/06 3,550 3,585 3,525 3,535 3,136
2018/04/05 3,540 3,575 3,500 3,545 1,147
2018/04/04 3,535 3,535 3,505 3,510 683
2018/04/03 3,560 3,560 3,505 3,530 1,396
2018/04/02 3,615 3,615 3,575 3,580 2,308
2018/03/30 3,550 3,600 3,525 3,550 3,141
2018/03/29 3,515 3,535 3,500 3,515 1,660
2018/03/28 3,460 3,505 3,455 3,490 1,046
2018/03/27 3,500 3,530 3,465 3,485 4,355
2018/03/26 3,410 3,465 3,340 3,460 6,317
2018/03/23 3,440 3,460 3,410 3,450 12,142
2018/03/22 3,555 3,555 3,480 3,510 1,874
2018/03/20 3,470 3,550 3,470 3,530 1,847
2018/03/19 3,585 3,595 3,500 3,525 3,869
2018/03/16 3,610 3,625 3,595 3,610 1,053
2018/03/15 3,610 3,620 3,580 3,610 2,793
2018/03/14 3,620 3,620 3,580 3,595 869
2018/03/13 3,540 3,635 3,540 3,625 2,287
2018/03/12 3,615 3,615 3,545 3,560 1,727
2018/03/09 3,570 3,600 3,540 3,565 2,416
2018/03/08 3,520 3,560 3,515 3,550 4,103
2018/03/07 3,520 3,570 3,505 3,510 1,888
2018/03/06 3,490 3,545 3,450 3,525 2,990
2018/03/05 3,480 3,550 3,405 3,430 6,008
2018/03/02 3,500 3,525 3,360 3,520 4,088
2018/03/01 3,610 3,610 3,560 3,585 2,205
2018/02/28 3,615 3,640 3,590 3,605 2,244
2018/02/27 3,640 3,640 3,600 3,605 2,305
2018/02/26 3,630 3,630 3,580 3,605 1,060
2018/02/23 3,520 3,575 3,520 3,560 1,125
2018/02/22 3,545 3,570 3,510 3,515 2,456
2018/02/21 3,570 3,590 3,545 3,555 3,145
2018/02/20 3,565 3,590 3,545 3,585 3,299
2018/02/19 3,530 3,640 3,485 3,580 9,987
2018/02/16 3,470 3,515 3,440 3,505 8,439
2018/02/15 3,490 3,575 3,405 3,440 12,598
2018/02/14 3,530 3,560 3,435 3,470 7,880
2018/02/13 3,620 3,640 3,535 3,535 9,484
2018/02/09 3,530 3,640 3,505 3,640 16,411
2018/02/08 3,555 3,655 3,550 3,650 6,188
2018/02/07 3,720 3,845 3,520 3,545 11,204
2018/02/06 3,640 3,700 3,430 3,585 28,449
2018/02/05 3,770 3,930 3,765 3,820 13,449
2018/02/02 3,960 3,960 3,875 3,890 4,129
2018/02/01 3,925 3,960 3,900 3,960 4,915
2018/01/31 3,895 3,905 3,850 3,900 3,738
2018/01/30 3,930 3,965 3,900 3,900 8,364
2018/01/29 3,970 3,990 3,940 3,950 3,366
2018/01/26 3,960 4,000 3,925 3,970 5,525
2018/01/25 3,905 4,000 3,880 3,960 9,633
2018/01/24 3,990 3,995 3,940 3,975 11,974
2018/01/23 3,915 3,980 3,905 3,980 10,035
2018/01/22 3,870 3,920 3,855 3,900 3,537
2018/01/19 3,855 3,920 3,850 3,865 7,703
2018/01/18 3,870 3,890 3,810 3,820 7,491
2018/01/17 3,835 3,890 3,830 3,830 2,189
2018/01/16 3,825 3,875 3,825 3,870 3,485
2018/01/15 3,900 3,900 3,830 3,840 4,146
2018/01/12 3,955 3,955 3,875 3,890 2,191
2018/01/11 3,905 3,970 3,900 3,935 12,219
2018/01/10 3,940 3,940 3,900 3,910 7,078
2018/01/09 3,805 3,900 3,795 3,900 8,439
2018/01/05 3,785 3,785 3,735 3,775 13,066
2018/01/04 3,820 3,855 3,790 3,790 4,722

このページの先頭へ