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
2019/12/30 2,850 2,850 2,816 2,838 3,536
2019/12/27 2,877 2,879 2,849 2,850 13,844
2019/12/26 2,822 2,869 2,822 2,863 9,573
2019/12/25 2,799 2,824 2,791 2,823 6,953
2019/12/24 2,749 2,779 2,730 2,779 2,042
2019/12/23 2,767 2,769 2,731 2,745 6,258
2019/12/20 2,756 2,765 2,756 2,761 3,303
2019/12/19 2,742 2,752 2,739 2,744 1,889
2019/12/18 2,788 2,788 2,731 2,735 6,136
2019/12/17 2,745 2,789 2,735 2,789 4,944
2019/12/16 2,722 2,750 2,722 2,731 6,816
2019/12/13 2,800 2,815 2,736 2,736 8,179
2019/12/12 2,773 2,774 2,757 2,765 4,979
2019/12/11 2,812 2,819 2,768 2,773 6,116
2019/12/10 2,821 2,828 2,810 2,812 5,325
2019/12/09 2,875 2,880 2,842 2,846 3,655
2019/12/06 2,830 2,860 2,830 2,860 4,595
2019/12/05 2,878 2,880 2,831 2,831 6,921
2019/12/04 2,837 2,875 2,837 2,874 2,418
2019/12/03 2,821 2,856 2,805 2,851 3,390
2019/12/02 2,864 2,883 2,841 2,844 8,939
2019/11/29 2,882 2,909 2,861 2,872 10,537
2019/11/28 2,859 2,880 2,853 2,874 11,828
2019/11/27 2,852 2,852 2,838 2,851 19,081
2019/11/26 2,849 2,866 2,848 2,862 6,929
2019/11/25 2,840 2,844 2,837 2,837 5,357
2019/11/22 2,831 2,851 2,825 2,844 5,822
2019/11/21 2,825 2,827 2,789 2,826 14,020
2019/11/20 2,816 2,829 2,802 2,810 4,008
2019/11/19 2,812 2,815 2,805 2,807 1,894
2019/11/18 2,784 2,809 2,784 2,809 7,703
2019/11/15 2,750 2,773 2,742 2,773 1,609
2019/11/14 2,731 2,785 2,727 2,754 7,055
2019/11/13 2,800 2,800 2,742 2,749 3,350
2019/11/12 2,829 2,829 2,785 2,795 1,551
2019/11/11 2,799 2,837 2,783 2,815 9,798
2019/11/08 2,775 2,793 2,753 2,756 1,407
2019/11/07 2,770 2,812 2,770 2,788 3,655
2019/11/06 2,790 2,790 2,750 2,770 3,080
2019/11/05 2,778 2,788 2,768 2,769 3,430
2019/11/01 2,747 2,787 2,743 2,759 2,638
2019/10/31 2,781 2,797 2,771 2,793 4,970
2019/10/30 2,791 2,800 2,755 2,761 5,208
2019/10/29 2,771 2,793 2,771 2,792 6,320
2019/10/28 2,779 2,781 2,765 2,770 2,584
2019/10/25 2,753 2,758 2,732 2,755 5,705
2019/10/24 2,741 2,754 2,741 2,749 2,790
2019/10/23 2,703 2,729 2,701 2,727 2,765
2019/10/21 2,674 2,692 2,670 2,685 1,734
2019/10/18 2,687 2,692 2,667 2,672 10,728
2019/10/17 2,649 2,673 2,632 2,661 2,340
2019/10/16 2,681 2,689 2,635 2,645 3,135
2019/10/15 2,618 2,640 2,616 2,625 9,884
2019/10/11 2,620 2,644 2,606 2,607 5,337
2019/10/10 2,670 2,679 2,620 2,622 2,581
2019/10/09 2,675 2,675 2,652 2,668 1,518
2019/10/08 2,661 2,691 2,661 2,689 4,677
2019/10/07 2,638 2,670 2,638 2,666 1,706
2019/10/04 2,660 2,662 2,634 2,662 793
2019/10/03 2,682 2,690 2,644 2,645 1,487
2019/10/02 2,719 2,722 2,687 2,702 1,932
2019/10/01 2,764 2,764 2,732 2,735 6,377
2019/09/30 2,742 2,760 2,734 2,735 2,591
2019/09/27 2,788 2,788 2,742 2,763 2,340
2019/09/26 2,765 2,783 2,761 2,771 10,699
2019/09/25 2,759 2,762 2,733 2,750 7,229
2019/09/24 2,691 2,762 2,690 2,759 8,413
2019/09/20 2,691 2,720 2,691 2,704 2,822
2019/09/19 2,664 2,730 2,664 2,683 7,299
2019/09/18 2,620 2,659 2,620 2,655 5,203
2019/09/17 2,621 2,630 2,603 2,621 4,784
2019/09/13 2,641 2,652 2,615 2,630 3,882
2019/09/12 2,700 2,700 2,636 2,644 6,705
2019/09/11 2,637 2,675 2,637 2,669 3,651
2019/09/10 2,659 2,669 2,637 2,637 1,592
2019/09/09 2,657 2,660 2,649 2,656 12,296
2019/09/06 2,680 2,683 2,656 2,656 2,058
2019/09/05 2,651 2,674 2,651 2,674 4,897
2019/09/04 2,658 2,659 2,646 2,646 1,192
2019/09/03 2,636 2,670 2,631 2,670 1,931
2019/09/02 2,640 2,643 2,623 2,636 2,498
2019/08/30 2,637 2,647 2,599 2,641 3,108
2019/08/29 2,639 2,642 2,600 2,600 1,677
2019/08/28 2,651 2,652 2,629 2,639 3,141
2019/08/27 2,679 2,679 2,661 2,662 1,741
2019/08/26 2,692 2,698 2,668 2,670 5,421
2019/08/23 2,715 2,730 2,690 2,730 12,286
2019/08/22 2,760 2,765 2,702 2,715 3,348
2019/08/21 2,734 2,756 2,725 2,745 5,629
2019/08/20 2,719 2,724 2,688 2,724 4,089
2019/08/19 2,717 2,717 2,682 2,713 2,385
2019/08/16 2,721 2,754 2,662 2,669 5,424
2019/08/15 2,729 2,748 2,716 2,726 3,391
2019/08/14 2,690 2,761 2,686 2,753 9,974
2019/08/13 2,641 2,690 2,641 2,684 2,048
2019/08/09 2,629 2,669 2,629 2,659 2,816
2019/08/08 2,653 2,654 2,609 2,619 5,300
2019/08/07 2,651 2,684 2,648 2,653 2,726
2019/08/06 2,623 2,670 2,597 2,667 5,259
2019/08/05 2,657 2,705 2,646 2,698 6,377
2019/08/02 2,664 2,708 2,663 2,678 6,349
2019/08/01 2,681 2,705 2,673 2,699 4,485
2019/07/31 2,671 2,704 2,668 2,699 6,928
2019/07/30 2,700 2,700 2,683 2,689 5,079
2019/07/29 2,662 2,689 2,662 2,684 7,255
2019/07/26 2,670 2,700 2,665 2,679 5,498
2019/07/25 2,677 2,692 2,669 2,669 3,748
2019/07/24 2,671 2,679 2,661 2,671 1,644
2019/07/23 2,626 2,687 2,626 2,663 2,589
2019/07/22 2,680 2,680 2,645 2,649 1,160
2019/07/19 2,643 2,688 2,643 2,673 1,327
2019/07/18 2,672 2,680 2,640 2,643 2,535
2019/07/17 2,638 2,705 2,633 2,691 8,372
2019/07/16 2,641 2,716 2,583 2,683 17,321
2019/07/12 2,664 2,664 2,580 2,591 7,264
2019/07/11 2,606 2,650 2,606 2,639 3,971
2019/07/10 2,605 2,635 2,604 2,628 2,904
2019/07/09 2,580 2,602 2,575 2,595 2,160
2019/07/08 2,672 2,672 2,601 2,601 2,772
2019/07/05 2,629 2,660 2,615 2,660 4,339
2019/07/04 2,670 2,676 2,627 2,629 16,671
2019/07/03 2,696 2,696 2,675 2,682 4,921
2019/07/02 2,663 2,696 2,659 2,694 11,987
2019/07/01 2,670 2,671 2,648 2,659 9,593
2019/06/28 2,587 2,624 2,587 2,617 6,105
2019/06/27 2,594 2,597 2,563 2,589 15,901
2019/06/26 2,581 2,595 2,566 2,573 3,294
2019/06/25 2,620 2,620 2,580 2,581 7,334
2019/06/24 2,610 2,615 2,588 2,612 2,352
2019/06/21 2,620 2,620 2,570 2,588 3,626
2019/06/20 2,545 2,612 2,529 2,596 5,542
2019/06/19 2,585 2,585 2,523 2,543 10,677
2019/06/18 2,589 2,589 2,532 2,541 4,797
2019/06/17 2,594 2,598 2,566 2,573 2,417
2019/06/14 2,556 2,581 2,556 2,581 6,511
2019/06/13 2,563 2,570 2,537 2,546 7,528
2019/06/12 2,546 2,577 2,522 2,565 5,047
2019/06/11 2,517 2,544 2,517 2,532 2,028
2019/06/10 2,522 2,594 2,522 2,561 2,475
2019/06/07 2,480 2,519 2,480 2,517 4,095
2019/06/06 2,555 2,555 2,495 2,497 2,651
2019/06/05 2,527 2,537 2,501 2,529 6,082
2019/06/04 2,518 2,527 2,450 2,479 4,191
2019/06/03 2,585 2,585 2,496 2,518 9,177
2019/05/31 2,541 2,571 2,533 2,535 7,511
2019/05/30 2,565 2,603 2,541 2,562 3,619
2019/05/29 2,620 2,620 2,559 2,600 11,932
2019/05/28 2,539 2,625 2,535 2,625 14,202
2019/05/27 2,477 2,520 2,477 2,510 5,821
2019/05/24 2,421 2,495 2,421 2,480 6,435
2019/05/23 2,415 2,516 2,401 2,470 10,371
2019/05/22 2,375 2,450 2,375 2,427 5,672
2019/05/21 2,382 2,382 2,339 2,364 6,433
2019/05/20 2,390 2,400 2,355 2,372 2,334
2019/05/17 2,282 2,390 2,282 2,379 6,172
2019/05/16 2,274 2,309 2,274 2,293 6,361
2019/05/15 2,312 2,326 2,288 2,310 4,648
2019/05/14 2,251 2,300 2,244 2,280 8,318
2019/05/13 2,265 2,350 2,252 2,288 9,742
2019/05/10 2,321 2,420 2,313 2,400 7,274
2019/05/09 2,416 2,416 2,338 2,350 14,048
2019/05/08 2,406 2,418 2,398 2,416 1,745
2019/05/07 2,400 2,443 2,400 2,415 16,173
2019/04/26 2,427 2,445 2,415 2,431 12,422
2019/04/25 2,413 2,457 2,413 2,450 5,661
2019/04/24 2,405 2,452 2,405 2,423 5,986
2019/04/23 2,426 2,426 2,395 2,423 2,326
2019/04/22 2,452 2,452 2,420 2,426 2,100
2019/04/19 2,446 2,465 2,446 2,460 12,046
2019/04/18 2,521 2,521 2,460 2,462 18,441
2019/04/17 2,498 2,522 2,492 2,514 19,373
2019/04/16 2,471 2,508 2,465 2,484 21,836
2019/04/15 2,446 2,480 2,403 2,477 3,678
2019/04/12 2,417 2,428 2,395 2,404 19,175
2019/04/11 2,476 2,476 2,412 2,417 35,668
2019/04/10 2,485 2,485 2,460 2,477 10,404
2019/04/09 2,521 2,521 2,470 2,505 8,530
2019/04/08 2,481 2,517 2,481 2,517 16,365
2019/04/05 2,453 2,490 2,451 2,482 14,541
2019/04/04 2,450 2,500 2,450 2,452 42,041
2019/04/03 2,420 2,500 2,420 2,437 5,654
2019/04/02 2,481 2,499 2,411 2,415 14,868
2019/04/01 2,455 2,522 2,455 2,463 17,290
2019/03/29 2,450 2,456 2,431 2,452 20,456
2019/03/28 2,417 2,452 2,414 2,445 11,570
2019/03/27 2,410 2,476 2,410 2,467 14,357
2019/03/26 2,400 2,429 2,400 2,409 4,912
2019/03/25 2,340 2,400 2,340 2,400 5,722
2019/03/22 2,429 2,440 2,401 2,404 1,714
2019/03/20 2,361 2,452 2,361 2,424 5,560
2019/03/19 2,399 2,399 2,377 2,382 2,617
2019/03/18 2,361 2,400 2,360 2,400 11,623
2019/03/15 2,369 2,381 2,356 2,358 2,692
2019/03/14 2,420 2,420 2,365 2,368 5,975
2019/03/13 2,399 2,422 2,376 2,402 4,843
2019/03/12 2,403 2,409 2,388 2,409 9,639
2019/03/11 2,400 2,400 2,336 2,376 3,550
2019/03/08 2,411 2,415 2,353 2,367 9,128
2019/03/07 2,504 2,504 2,446 2,454 7,200
2019/03/06 2,507 2,523 2,494 2,523 13,402
2019/03/05 2,484 2,493 2,466 2,485 12,813
2019/03/04 2,498 2,504 2,483 2,491 6,815
2019/03/01 2,480 2,500 2,479 2,479 3,657
2019/02/28 2,527 2,527 2,474 2,474 6,474
2019/02/27 2,485 2,528 2,485 2,527 11,813
2019/02/26 2,515 2,516 2,469 2,489 6,736
2019/02/25 2,505 2,524 2,505 2,509 4,770
2019/02/22 2,450 2,497 2,450 2,494 4,130
2019/02/21 2,476 2,493 2,467 2,472 8,188
2019/02/20 2,485 2,487 2,462 2,475 4,629
2019/02/19 2,453 2,495 2,450 2,479 3,481
2019/02/18 2,437 2,465 2,434 2,450 6,147
2019/02/15 2,448 2,448 2,401 2,419 5,296
2019/02/14 2,401 2,462 2,401 2,462 8,221
2019/02/13 2,420 2,472 2,411 2,411 10,062
2019/02/12 2,384 2,441 2,384 2,414 14,416
2019/02/08 2,402 2,406 2,349 2,365 20,610
2019/02/07 2,516 2,516 2,435 2,459 17,080
2019/02/06 2,538 2,538 2,510 2,510 10,500
2019/02/05 2,549 2,549 2,516 2,527 16,843
2019/02/04 2,460 2,513 2,455 2,513 21,171
2019/02/01 2,490 2,494 2,432 2,446 11,156
2019/01/31 2,410 2,451 2,403 2,451 44,087
2019/01/30 2,350 2,426 2,345 2,360 85,387
2019/01/29 2,401 2,476 2,400 2,476 17,668
2019/01/28 2,459 2,460 2,414 2,423 17,423
2019/01/25 2,404 2,451 2,404 2,447 24,330
2019/01/24 2,390 2,411 2,364 2,405 25,290
2019/01/23 2,337 2,407 2,326 2,383 37,468
2019/01/22 2,390 2,416 2,350 2,367 25,779
2019/01/21 2,499 2,499 2,392 2,397 51,129
2019/01/18 2,430 2,458 2,425 2,458 25,156
2019/01/17 2,396 2,416 2,383 2,411 31,654
2019/01/16 2,397 2,398 2,365 2,378 11,607
2019/01/15 2,315 2,398 2,308 2,366 15,093
2019/01/11 2,269 2,305 2,264 2,282 10,826
2019/01/10 2,270 2,273 2,238 2,254 21,995
2019/01/09 2,320 2,324 2,256 2,273 44,836
2019/01/08 2,224 2,354 2,224 2,309 37,931
2019/01/07 2,136 2,200 2,122 2,200 23,805
2019/01/04 1,995 2,086 1,986 2,086 22,843

このページの先頭へ