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
2023/12/29 2,584 2,588 2,545 2,562 74,135
2023/12/28 2,536 2,573 2,504 2,569 72,234
2023/12/27 2,476 2,540 2,467 2,529 75,371
2023/12/26 2,471 2,495 2,462 2,467 72,465
2023/12/25 2,470 2,473 2,437 2,458 33,995
2023/12/22 2,481 2,503 2,462 2,462 60,648
2023/12/21 2,476 2,490 2,466 2,469 47,443
2023/12/20 2,502 2,532 2,495 2,497 77,534
2023/12/19 2,441 2,483 2,430 2,483 162,418
2023/12/18 2,472 2,481 2,417 2,448 130,037
2023/12/15 2,439 2,481 2,428 2,472 214,016
2023/12/14 2,436 2,450 2,369 2,394 159,330
2023/12/13 2,353 2,387 2,353 2,373 119,731
2023/12/12 2,425 2,425 2,348 2,361 132,134
2023/12/11 2,413 2,435 2,393 2,400 165,268
2023/12/08 2,356 2,408 2,351 2,384 129,336
2023/12/07 2,434 2,462 2,388 2,392 90,820
2023/12/06 2,448 2,467 2,403 2,464 86,912
2023/12/05 2,492 2,494 2,430 2,433 169,717
2023/12/04 2,497 2,546 2,472 2,536 96,076
2023/12/01 2,560 2,560 2,496 2,496 208,629
2023/11/30 2,630 2,648 2,572 2,593 115,708
2023/11/29 2,560 2,634 2,560 2,625 149,866
2023/11/28 2,560 2,569 2,529 2,561 153,455
2023/11/27 2,595 2,608 2,542 2,557 146,086
2023/11/24 2,567 2,595 2,563 2,570 116,606
2023/11/22 2,573 2,586 2,540 2,553 140,752
2023/11/21 2,587 2,605 2,557 2,596 185,739
2023/11/20 2,467 2,543 2,467 2,537 171,772
2023/11/17 2,460 2,491 2,440 2,475 103,235
2023/11/16 2,454 2,464 2,421 2,458 109,572
2023/11/15 2,431 2,461 2,413 2,445 209,315
2023/11/14 2,390 2,391 2,323 2,344 59,008
2023/11/13 2,401 2,414 2,373 2,381 79,745
2023/11/10 2,383 2,383 2,349 2,371 99,319
2023/11/09 2,408 2,436 2,389 2,433 86,672
2023/11/08 2,452 2,466 2,386 2,407 160,684
2023/11/07 2,396 2,413 2,380 2,402 114,835
2023/11/06 2,335 2,412 2,333 2,410 238,997
2023/11/02 2,235 2,285 2,201 2,272 94,832
2023/11/01 2,258 2,258 2,165 2,187 123,767
2023/10/31 2,193 2,230 2,166 2,226 123,250
2023/10/30 2,180 2,220 2,179 2,203 103,599
2023/10/27 2,161 2,197 2,127 2,197 195,952
2023/10/26 2,145 2,182 2,140 2,151 200,975
2023/10/25 2,231 2,244 2,187 2,195 110,809
2023/10/24 2,162 2,276 2,078 2,202 480,363
2023/10/23 2,197 2,214 2,129 2,145 377,130
2023/10/20 2,218 2,227 2,180 2,215 135,352
2023/10/19 2,250 2,279 2,237 2,246 69,174
2023/10/18 2,304 2,304 2,252 2,304 111,629
2023/10/17 2,340 2,349 2,275 2,296 148,794
2023/10/16 2,350 2,352 2,276 2,280 190,531
2023/10/13 2,490 2,490 2,391 2,399 88,123
2023/10/12 2,457 2,509 2,440 2,506 34,848
2023/10/11 2,490 2,505 2,448 2,448 19,557
2023/10/10 2,461 2,485 2,460 2,473 21,678
2023/10/06 2,448 2,455 2,409 2,430 83,704
2023/10/05 2,405 2,468 2,400 2,462 73,776
2023/10/04 2,413 2,416 2,374 2,374 139,908
2023/10/03 2,525 2,528 2,463 2,463 53,416
2023/10/02 2,593 2,599 2,525 2,525 41,660
2023/09/29 2,526 2,559 2,524 2,543 30,433
2023/09/28 2,536 2,576 2,494 2,500 26,985
2023/09/27 2,507 2,562 2,507 2,545 56,679
2023/09/26 2,555 2,555 2,513 2,518 46,129
2023/09/25 2,550 2,557 2,523 2,555 39,402
2023/09/22 2,455 2,564 2,455 2,546 78,875
2023/09/21 2,570 2,573 2,488 2,502 117,603
2023/09/20 2,591 2,614 2,575 2,577 22,037
2023/09/19 2,599 2,614 2,580 2,590 34,206
2023/09/15 2,610 2,629 2,587 2,614 48,110
2023/09/14 2,589 2,605 2,570 2,597 52,756
2023/09/13 2,623 2,632 2,595 2,604 25,028
2023/09/12 2,628 2,674 2,625 2,632 24,525
2023/09/11 2,636 2,679 2,617 2,628 28,798
2023/09/08 2,649 2,688 2,644 2,659 19,048
2023/09/07 2,718 2,718 2,660 2,680 60,203
2023/09/06 2,749 2,752 2,718 2,739 20,593
2023/09/05 2,711 2,759 2,710 2,739 53,935
2023/09/04 2,718 2,735 2,697 2,707 28,069
2023/09/01 2,694 2,717 2,676 2,711 39,064
2023/08/31 2,711 2,725 2,685 2,694 29,707
2023/08/30 2,734 2,749 2,708 2,710 52,013
2023/08/29 2,663 2,725 2,663 2,712 65,247
2023/08/28 2,627 2,656 2,627 2,653 31,398
2023/08/25 2,550 2,621 2,515 2,613 45,223
2023/08/24 2,659 2,667 2,580 2,600 60,824
2023/08/23 2,588 2,632 2,588 2,629 32,412
2023/08/22 2,646 2,650 2,579 2,589 50,608
2023/08/21 2,486 2,625 2,486 2,608 77,392
2023/08/18 2,504 2,516 2,455 2,490 92,887
2023/08/17 2,535 2,551 2,486 2,541 79,548
2023/08/16 2,534 2,586 2,534 2,568 58,374
2023/08/15 2,565 2,573 2,533 2,558 38,792
2023/08/14 2,580 2,592 2,517 2,517 45,968
2023/08/10 2,557 2,566 2,530 2,555 21,661
2023/08/09 2,553 2,574 2,538 2,574 26,946
2023/08/08 2,615 2,615 2,547 2,553 52,154
2023/08/07 2,574 2,613 2,539 2,607 35,856
2023/08/04 2,550 2,595 2,550 2,594 23,175
2023/08/03 2,550 2,580 2,548 2,557 36,413
2023/08/02 2,626 2,626 2,580 2,589 51,279
2023/08/01 2,657 2,662 2,630 2,646 46,882
2023/07/31 2,596 2,650 2,596 2,623 82,483
2023/07/28 2,530 2,575 2,510 2,555 72,807
2023/07/27 2,547 2,577 2,546 2,577 47,132
2023/07/26 2,525 2,555 2,513 2,555 27,248
2023/07/25 2,564 2,564 2,510 2,530 42,070
2023/07/24 2,541 2,564 2,532 2,554 23,447
2023/07/21 2,534 2,551 2,516 2,536 52,005
2023/07/20 2,608 2,608 2,550 2,555 23,606
2023/07/19 2,615 2,626 2,596 2,603 34,003
2023/07/18 2,635 2,642 2,581 2,593 40,418
2023/07/14 2,678 2,686 2,609 2,622 86,066
2023/07/13 2,541 2,628 2,541 2,628 63,664
2023/07/12 2,606 2,606 2,523 2,523 59,970
2023/07/11 2,618 2,626 2,580 2,583 33,347
2023/07/10 2,615 2,618 2,566 2,595 43,522
2023/07/07 2,608 2,660 2,601 2,617 60,041
2023/07/06 2,680 2,698 2,638 2,663 71,371
2023/07/05 2,709 2,765 2,696 2,760 51,638
2023/07/04 2,738 2,754 2,709 2,726 60,888
2023/07/03 2,741 2,750 2,712 2,738 57,751
2023/06/30 2,752 2,759 2,668 2,691 105,593
2023/06/29 2,720 2,829 2,711 2,733 135,725
2023/06/28 2,744 2,754 2,700 2,712 84,411
2023/06/27 2,763 2,774 2,674 2,698 106,661
2023/06/26 2,851 2,857 2,802 2,827 96,234
2023/06/23 3,005 3,010 2,840 2,875 130,725
2023/06/22 2,992 3,030 2,955 2,955 85,540
2023/06/21 3,005 3,090 3,005 3,030 107,736
2023/06/20 3,040 3,045 2,962 3,035 152,545
2023/06/19 3,020 3,055 2,980 3,035 254,296
2023/06/16 2,810 3,015 2,810 2,968 123,172
2023/06/15 2,778 2,817 2,770 2,770 75,459
2023/06/14 2,818 2,819 2,755 2,790 82,487
2023/06/13 2,780 2,805 2,766 2,785 115,773
2023/06/12 2,664 2,749 2,648 2,723 102,635
2023/06/09 2,654 2,669 2,631 2,666 28,196
2023/06/08 2,668 2,668 2,600 2,623 61,344
2023/06/07 2,696 2,749 2,667 2,680 92,784
2023/06/06 2,658 2,696 2,648 2,685 60,144
2023/06/05 2,649 2,676 2,622 2,676 66,416
2023/06/02 2,559 2,605 2,546 2,599 45,141
2023/06/01 2,557 2,561 2,522 2,553 37,130
2023/05/31 2,535 2,580 2,510 2,552 53,366
2023/05/30 2,454 2,530 2,450 2,530 37,549
2023/05/29 2,472 2,495 2,452 2,459 18,765
2023/05/26 2,486 2,486 2,440 2,450 21,768
2023/05/25 2,500 2,502 2,469 2,480 13,209
2023/05/24 2,490 2,517 2,476 2,495 26,016
2023/05/23 2,530 2,550 2,484 2,503 36,244
2023/05/22 2,508 2,515 2,483 2,515 12,222
2023/05/19 2,491 2,511 2,478 2,508 18,515
2023/05/18 2,502 2,520 2,482 2,493 15,780
2023/05/17 2,492 2,524 2,478 2,478 18,927
2023/05/16 2,483 2,519 2,472 2,499 29,804
2023/05/15 2,463 2,484 2,452 2,483 8,709
2023/05/12 2,467 2,467 2,445 2,458 9,568
2023/05/11 2,447 2,491 2,445 2,467 27,329
2023/05/10 2,480 2,487 2,437 2,437 8,968
2023/05/09 2,450 2,487 2,450 2,468 28,085
2023/05/08 2,413 2,448 2,405 2,444 40,024
2023/05/02 2,387 2,406 2,370 2,404 13,602
2023/05/01 2,449 2,449 2,360 2,389 45,094
2023/04/28 2,421 2,430 2,390 2,428 11,051
2023/04/27 2,397 2,411 2,388 2,402 11,933
2023/04/26 2,442 2,447 2,391 2,415 23,479
2023/04/25 2,475 2,485 2,457 2,469 7,436
2023/04/24 2,460 2,496 2,460 2,474 7,570
2023/04/21 2,534 2,534 2,457 2,467 21,166
2023/04/20 2,500 2,540 2,500 2,521 14,174
2023/04/19 2,520 2,542 2,500 2,515 19,122
2023/04/18 2,461 2,525 2,461 2,506 29,462
2023/04/17 2,446 2,464 2,435 2,459 8,857
2023/04/14 2,468 2,477 2,447 2,451 32,981
2023/04/13 2,391 2,439 2,379 2,438 15,952
2023/04/12 2,409 2,409 2,383 2,404 8,698
2023/04/11 2,396 2,426 2,389 2,389 21,935
2023/04/10 2,393 2,405 2,373 2,376 10,429
2023/04/07 2,380 2,392 2,356 2,380 9,007
2023/04/06 2,381 2,413 2,351 2,370 47,503
2023/04/05 2,445 2,448 2,390 2,403 30,225
2023/04/04 2,500 2,500 2,452 2,466 20,585
2023/04/03 2,439 2,504 2,431 2,488 31,374
2023/03/31 2,436 2,448 2,404 2,418 18,283
2023/03/30 2,451 2,461 2,411 2,430 16,341
2023/03/29 2,422 2,438 2,407 2,431 7,246
2023/03/28 2,451 2,453 2,404 2,422 20,001
2023/03/27 2,458 2,458 2,421 2,447 11,473
2023/03/24 2,495 2,495 2,435 2,457 14,553
2023/03/23 2,439 2,490 2,410 2,490 21,600
2023/03/22 2,520 2,520 2,434 2,446 31,823
2023/03/20 2,570 2,570 2,419 2,427 36,580
2023/03/17 2,480 2,570 2,477 2,570 29,910
2023/03/16 2,452 2,478 2,430 2,478 25,328
2023/03/15 2,556 2,556 2,481 2,488 27,246
2023/03/14 2,500 2,520 2,485 2,520 23,340
2023/03/13 2,440 2,537 2,438 2,537 25,879
2023/03/10 2,537 2,560 2,480 2,480 18,366
2023/03/09 2,550 2,566 2,522 2,533 14,188
2023/03/08 2,522 2,556 2,522 2,532 20,621
2023/03/07 2,525 2,573 2,523 2,551 25,460
2023/03/06 2,549 2,566 2,526 2,540 22,000
2023/03/03 2,477 2,513 2,469 2,512 22,553
2023/03/02 2,443 2,458 2,425 2,454 16,766
2023/03/01 2,420 2,447 2,401 2,440 13,483
2023/02/28 2,404 2,441 2,381 2,430 19,527
2023/02/27 2,415 2,415 2,365 2,393 19,385
2023/02/24 2,426 2,433 2,404 2,426 26,481
2023/02/22 2,442 2,442 2,414 2,426 29,727
2023/02/21 2,523 2,525 2,466 2,480 33,262
2023/02/20 2,505 2,517 2,459 2,514 25,430
2023/02/17 2,562 2,581 2,505 2,525 41,429
2023/02/16 2,570 2,619 2,570 2,595 18,896
2023/02/15 2,588 2,617 2,542 2,551 21,442
2023/02/14 2,574 2,605 2,570 2,579 25,431
2023/02/13 2,553 2,560 2,516 2,560 20,905
2023/02/10 2,612 2,619 2,574 2,575 12,752
2023/02/09 2,605 2,640 2,590 2,640 21,359
2023/02/08 2,594 2,639 2,581 2,638 22,517
2023/02/07 2,551 2,585 2,551 2,555 15,085
2023/02/06 2,608 2,608 2,545 2,561 13,336
2023/02/03 2,610 2,616 2,593 2,598 17,131
2023/02/02 2,586 2,620 2,586 2,603 29,879
2023/02/01 2,535 2,599 2,535 2,572 27,533
2023/01/31 2,510 2,560 2,504 2,550 24,443
2023/01/30 2,543 2,558 2,511 2,515 19,939
2023/01/27 2,532 2,539 2,480 2,507 19,609
2023/01/26 2,523 2,538 2,485 2,485 25,363
2023/01/25 2,513 2,545 2,503 2,527 15,339
2023/01/24 2,540 2,550 2,512 2,524 24,268
2023/01/23 2,450 2,529 2,450 2,519 51,304
2023/01/20 2,381 2,428 2,378 2,425 11,452
2023/01/19 2,343 2,406 2,337 2,399 17,726
2023/01/18 2,315 2,389 2,292 2,379 23,369
2023/01/17 2,332 2,332 2,288 2,315 6,116
2023/01/16 2,318 2,368 2,318 2,327 8,715
2023/01/13 2,402 2,402 2,342 2,348 17,374
2023/01/12 2,413 2,418 2,366 2,390 11,656
2023/01/11 2,366 2,398 2,357 2,385 10,418
2023/01/10 2,303 2,357 2,303 2,353 18,276
2023/01/06 2,223 2,275 2,218 2,250 26,468
2023/01/05 2,275 2,276 2,241 2,250 6,804
2023/01/04 2,296 2,315 2,235 2,267 17,242

このページの先頭へ