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
2020/12/30 3,555 3,585 3,525 3,565 15,231
2020/12/29 3,450 3,590 3,450 3,575 19,506
2020/12/28 3,490 3,500 3,425 3,435 9,357
2020/12/25 3,520 3,545 3,460 3,480 13,278
2020/12/24 3,460 3,520 3,445 3,520 12,953
2020/12/23 3,410 3,480 3,400 3,430 19,171
2020/12/22 3,430 3,455 3,360 3,375 16,712
2020/12/21 3,470 3,500 3,450 3,450 21,389
2020/12/18 3,475 3,505 3,425 3,450 23,650
2020/12/17 3,425 3,480 3,415 3,475 18,097
2020/12/16 3,490 3,495 3,415 3,440 16,335
2020/12/15 3,530 3,575 3,470 3,475 13,586
2020/12/14 3,480 3,525 3,475 3,495 10,114
2020/12/11 3,440 3,505 3,440 3,480 9,907
2020/12/10 3,465 3,465 3,395 3,425 22,274
2020/12/09 3,500 3,525 3,460 3,505 11,043
2020/12/08 3,415 3,480 3,405 3,475 32,598
2020/12/07 3,590 3,590 3,455 3,485 65,295
2020/12/04 3,585 3,590 3,495 3,590 44,052
2020/12/03 3,760 3,760 3,610 3,610 43,971
2020/12/02 3,835 3,835 3,695 3,765 81,631
2020/12/01 3,690 3,770 3,650 3,770 56,524
2020/11/30 3,650 3,720 3,600 3,690 55,039
2020/11/27 3,590 3,645 3,580 3,600 22,636
2020/11/26 3,570 3,610 3,435 3,600 13,987
2020/11/25 3,680 3,680 3,550 3,575 35,253
2020/11/24 3,595 3,630 3,540 3,630 22,038
2020/11/20 3,505 3,560 3,485 3,540 28,757
2020/11/19 3,465 3,495 3,420 3,490 20,954
2020/11/18 3,490 3,525 3,440 3,460 30,176
2020/11/17 3,600 3,605 3,455 3,495 36,815
2020/11/16 3,675 3,675 3,580 3,635 19,940
2020/11/13 3,550 3,665 3,550 3,665 18,150
2020/11/12 3,605 3,620 3,555 3,590 16,866
2020/11/11 3,425 3,610 3,420 3,575 31,433
2020/11/10 3,795 3,795 3,545 3,565 79,917
2020/11/09 3,690 3,815 3,670 3,795 77,156
2020/11/06 3,600 3,600 3,505 3,545 42,669
2020/11/05 3,480 3,575 3,465 3,570 45,373
2020/11/04 3,395 3,465 3,315 3,465 47,677
2020/11/02 3,305 3,720 3,235 3,265 71,106
2020/10/30 3,460 3,465 3,290 3,325 62,514
2020/10/29 3,405 3,545 3,385 3,440 20,571
2020/10/28 3,370 3,510 3,370 3,475 74,747
2020/10/27 3,175 3,400 3,175 3,375 109,487
2020/10/26 3,450 3,460 3,315 3,315 68,482
2020/10/23 3,400 3,455 3,325 3,450 79,382
2020/10/22 3,570 3,580 3,435 3,460 61,084
2020/10/21 3,665 3,665 3,565 3,590 28,371
2020/10/20 3,525 3,655 3,520 3,650 55,525
2020/10/19 3,455 3,505 3,445 3,485 30,330
2020/10/16 3,520 3,525 3,435 3,485 30,841
2020/10/15 3,585 3,610 3,460 3,500 36,761
2020/10/14 3,500 3,555 3,495 3,540 33,738
2020/10/13 3,420 3,505 3,420 3,480 40,091
2020/10/12 3,430 3,440 3,385 3,415 16,162
2020/10/09 3,400 3,430 3,350 3,380 18,775
2020/10/08 3,425 3,430 3,335 3,400 25,775
2020/10/07 3,335 3,385 3,325 3,385 26,364
2020/10/06 3,330 3,350 3,275 3,335 19,511
2020/10/05 3,310 3,335 3,295 3,325 23,380
2020/10/02 3,360 3,450 3,250 3,275 35,886
2020/09/30 3,345 3,345 3,270 3,290 29,181
2020/09/29 3,220 3,320 3,210 3,320 35,523
2020/09/28 3,245 3,245 3,155 3,195 14,773
2020/09/25 3,205 3,210 3,145 3,190 10,704
2020/09/24 3,145 3,210 3,130 3,170 28,053
2020/09/23 3,100 3,165 3,095 3,165 13,134
2020/09/18 3,080 3,105 3,060 3,105 3,512
2020/09/17 3,125 3,125 3,035 3,070 8,189
2020/09/16 3,080 3,135 3,080 3,125 16,493
2020/09/15 3,000 3,065 2,996 3,060 16,028
2020/09/14 3,005 3,010 2,969 2,985 9,848
2020/09/11 2,940 2,990 2,929 2,983 9,004
2020/09/10 2,997 3,010 2,964 2,976 21,357
2020/09/09 2,923 2,964 2,920 2,964 9,983
2020/09/08 2,921 2,985 2,902 2,985 16,429
2020/09/07 2,935 2,935 2,866 2,890 10,429
2020/09/04 2,890 2,953 2,880 2,926 17,317
2020/09/03 2,999 2,999 2,941 2,983 19,510
2020/09/02 2,861 2,975 2,861 2,949 30,159
2020/09/01 2,749 2,794 2,741 2,793 18,383
2020/08/31 2,717 2,759 2,717 2,741 14,026
2020/08/28 2,764 2,772 2,650 2,668 21,977
2020/08/27 2,836 2,836 2,787 2,793 28,148
2020/08/26 2,818 2,841 2,806 2,812 20,985
2020/08/25 2,831 2,850 2,800 2,802 6,926
2020/08/24 2,860 2,860 2,806 2,824 13,382
2020/08/21 2,820 2,835 2,785 2,835 9,930
2020/08/20 2,794 2,819 2,748 2,770 11,852
2020/08/19 2,763 2,793 2,758 2,788 9,738
2020/08/18 2,698 2,745 2,695 2,742 6,702
2020/08/17 2,668 2,686 2,655 2,681 2,421
2020/08/14 2,696 2,699 2,656 2,669 7,084
2020/08/13 2,639 2,677 2,614 2,673 8,388
2020/08/12 2,617 2,644 2,594 2,617 6,182
2020/08/11 2,686 2,687 2,601 2,631 10,804
2020/08/07 2,643 2,646 2,621 2,639 14,079
2020/08/06 2,640 2,640 2,606 2,622 10,342
2020/08/05 2,563 2,618 2,563 2,618 6,677
2020/08/04 2,583 2,590 2,537 2,562 9,186
2020/08/03 2,500 2,533 2,489 2,533 7,148
2020/07/31 2,471 2,503 2,447 2,453 6,275
2020/07/30 2,511 2,517 2,490 2,497 6,001
2020/07/29 2,515 2,542 2,500 2,504 19,907
2020/07/28 2,580 2,588 2,553 2,557 4,864
2020/07/27 2,562 2,578 2,556 2,578 3,004
2020/07/22 2,597 2,604 2,571 2,592 17,641
2020/07/21 2,576 2,621 2,571 2,616 6,514
2020/07/20 2,558 2,578 2,525 2,578 6,274
2020/07/17 2,600 2,610 2,538 2,547 8,342
2020/07/16 2,603 2,627 2,578 2,618 15,033
2020/07/15 2,582 2,590 2,558 2,589 35,654
2020/07/14 2,481 2,489 2,450 2,459 3,670
2020/07/13 2,433 2,481 2,423 2,481 5,360
2020/07/10 2,430 2,458 2,407 2,418 7,714
2020/07/09 2,464 2,464 2,421 2,447 5,166
2020/07/08 2,451 2,465 2,448 2,450 7,212
2020/07/07 2,466 2,480 2,432 2,460 14,375
2020/07/06 2,390 2,468 2,388 2,453 17,707
2020/07/03 2,317 2,388 2,317 2,388 28,370
2020/07/02 2,350 2,381 2,316 2,316 32,028
2020/07/01 2,419 2,424 2,357 2,365 23,735
2020/06/30 2,485 2,488 2,400 2,452 22,489
2020/06/29 2,502 2,505 2,437 2,443 24,657
2020/06/26 2,563 2,574 2,508 2,548 9,132
2020/06/25 2,492 2,580 2,485 2,562 23,680
2020/06/24 2,521 2,536 2,512 2,526 4,349
2020/06/23 2,554 2,554 2,495 2,523 8,263
2020/06/22 2,535 2,535 2,494 2,533 5,770
2020/06/19 2,502 2,517 2,485 2,508 9,106
2020/06/18 2,480 2,509 2,448 2,482 7,623
2020/06/17 2,484 2,528 2,479 2,479 22,744
2020/06/16 2,390 2,427 2,390 2,407 15,383
2020/06/15 2,400 2,420 2,324 2,324 26,899
2020/06/12 2,369 2,407 2,343 2,377 22,421
2020/06/11 2,544 2,550 2,461 2,463 17,201
2020/06/10 2,504 2,533 2,496 2,531 7,452
2020/06/09 2,501 2,522 2,483 2,522 11,279
2020/06/08 2,555 2,555 2,487 2,509 10,195
2020/06/05 2,460 2,530 2,435 2,523 21,241
2020/06/04 2,508 2,530 2,463 2,482 18,669
2020/06/03 2,599 2,599 2,480 2,491 30,791
2020/06/02 2,564 2,564 2,524 2,561 30,466
2020/06/01 2,529 2,539 2,498 2,536 20,477
2020/05/29 2,420 2,529 2,420 2,528 11,906
2020/05/28 2,532 2,533 2,441 2,461 34,773
2020/05/27 2,536 2,536 2,477 2,525 29,821
2020/05/26 2,626 2,626 2,503 2,532 41,143
2020/05/25 2,543 2,576 2,536 2,576 37,970
2020/05/22 2,532 2,564 2,494 2,494 21,095
2020/05/21 2,523 2,551 2,496 2,533 40,430
2020/05/20 2,437 2,487 2,432 2,487 10,567
2020/05/19 2,488 2,488 2,403 2,430 8,794
2020/05/18 2,416 2,440 2,373 2,436 28,076
2020/05/15 2,412 2,455 2,356 2,396 15,821
2020/05/14 2,437 2,451 2,358 2,362 21,125
2020/05/13 2,385 2,451 2,375 2,451 10,876
2020/05/12 2,370 2,403 2,363 2,403 13,317
2020/05/11 2,350 2,358 2,318 2,355 13,217
2020/05/08 2,309 2,322 2,180 2,319 26,604
2020/05/07 2,243 2,285 2,243 2,280 9,726
2020/05/01 2,222 2,243 2,201 2,243 4,873
2020/04/30 2,255 2,265 2,225 2,237 9,584
2020/04/28 2,195 2,220 2,161 2,202 5,601
2020/04/27 2,180 2,190 2,150 2,177 4,205
2020/04/24 2,109 2,154 2,091 2,145 11,042
2020/04/23 2,195 2,195 2,112 2,124 14,613
2020/04/22 2,072 2,095 2,045 2,095 9,279
2020/04/21 2,219 2,280 2,025 2,104 20,201
2020/04/20 2,153 2,210 2,153 2,176 9,615
2020/04/17 2,128 2,161 2,120 2,120 5,193
2020/04/16 2,071 2,120 2,068 2,100 8,452
2020/04/15 2,135 2,135 2,075 2,075 9,231
2020/04/14 2,063 2,148 2,063 2,135 5,783
2020/04/13 2,056 2,074 2,037 2,065 2,142
2020/04/10 2,100 2,103 2,014 2,048 3,081
2020/04/09 2,052 2,071 2,033 2,071 1,516
2020/04/08 1,963 2,035 1,948 2,030 6,093
2020/04/07 1,981 2,022 1,952 1,985 4,704
2020/04/06 1,830 1,941 1,830 1,941 3,413
2020/04/03 1,899 1,899 1,862 1,870 2,810
2020/04/02 1,874 1,898 1,865 1,870 1,745
2020/04/01 1,963 1,963 1,884 1,884 3,160
2020/03/31 1,951 1,995 1,947 1,963 4,302
2020/03/30 1,900 1,957 1,900 1,950 3,243
2020/03/27 1,984 2,028 1,956 1,957 2,272
2020/03/26 2,075 2,075 1,927 1,955 3,189
2020/03/25 2,080 2,293 2,027 2,160 7,104
2020/03/24 1,800 1,930 1,800 1,930 6,261
2020/03/23 1,798 1,814 1,770 1,790 3,721
2020/03/19 1,857 1,857 1,797 1,825 3,956
2020/03/18 1,846 1,871 1,797 1,802 6,176
2020/03/17 1,720 1,864 1,700 1,864 8,525
2020/03/16 1,740 1,843 1,707 1,735 6,488
2020/03/13 1,653 1,775 1,645 1,700 8,707
2020/03/12 1,917 1,930 1,814 1,853 6,365
2020/03/11 2,083 2,084 1,928 1,938 4,096
2020/03/10 1,919 2,039 1,879 2,033 8,020
2020/03/09 2,080 2,080 1,972 1,994 10,811
2020/03/06 2,244 2,244 2,179 2,182 5,046
2020/03/05 2,296 2,305 2,261 2,274 7,217
2020/03/04 2,193 2,358 2,193 2,275 8,883
2020/03/03 2,346 2,346 2,226 2,234 7,483
2020/03/02 2,238 2,310 2,190 2,286 17,835
2020/02/28 2,252 2,288 2,175 2,288 14,950
2020/02/27 2,360 2,375 2,277 2,303 10,701
2020/02/26 2,381 2,428 2,352 2,369 3,192
2020/02/25 2,487 2,497 2,374 2,429 6,993
2020/02/21 2,501 2,525 2,497 2,499 4,487
2020/02/20 2,556 2,556 2,505 2,513 4,378
2020/02/19 2,536 2,549 2,522 2,543 2,800
2020/02/18 2,586 2,586 2,515 2,519 2,791
2020/02/17 2,590 2,615 2,555 2,594 4,150
2020/02/14 2,642 2,653 2,590 2,590 2,399
2020/02/13 2,656 2,656 2,646 2,649 295
2020/02/12 2,645 2,655 2,636 2,645 1,250
2020/02/10 2,649 2,649 2,619 2,641 1,580
2020/02/07 2,666 2,666 2,623 2,637 2,046
2020/02/06 2,656 2,656 2,633 2,645 2,218
2020/02/05 2,630 2,651 2,626 2,638 2,716
2020/02/04 2,541 2,612 2,541 2,601 3,385
2020/02/03 2,517 2,577 2,504 2,541 6,277
2020/01/31 2,562 2,579 2,524 2,578 5,678
2020/01/30 2,620 2,629 2,512 2,522 11,587
2020/01/29 2,668 2,760 2,612 2,623 8,593
2020/01/28 2,650 2,670 2,639 2,668 4,310
2020/01/27 2,712 2,715 2,664 2,680 3,357
2020/01/24 2,755 2,755 2,715 2,715 3,075
2020/01/23 2,753 2,753 2,733 2,736 1,645
2020/01/22 2,744 2,754 2,744 2,754 1,479
2020/01/21 2,739 2,747 2,725 2,735 848
2020/01/20 2,718 2,729 2,718 2,729 1,007
2020/01/17 2,723 2,730 2,718 2,728 2,014
2020/01/16 2,724 2,735 2,722 2,725 980
2020/01/15 2,722 2,733 2,721 2,724 1,841
2020/01/14 2,730 2,736 2,719 2,723 2,272
2020/01/10 2,733 2,733 2,717 2,718 2,100
2020/01/09 2,749 2,749 2,716 2,725 2,901
2020/01/08 2,757 2,760 2,661 2,690 10,676
2020/01/07 2,760 2,785 2,760 2,768 3,129
2020/01/06 2,799 2,799 2,757 2,760 6,823

このページの先頭へ