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 トピックス(除く金融)上場投信(2523)の株価時系列情報

MAXIS トピックス(除く金融)上場投信(2523)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
2024/07/26 2,295 2,295 2,295 2,295 10
2024/07/25 2,301 2,351 2,294 2,294 110
2024/07/24 2,380 2,380 2,380 2,380 90
2024/07/19 2,412 2,412 2,412 2,412 440
2024/07/09 2,467 2,467 2,467 2,467 10
2024/07/08 2,382 2,382 2,382 2,382 10
2024/06/28 2,400 2,400 2,400 2,400 10
2024/06/21 2,347 2,347 2,347 2,347 20
2024/06/17 2,326 2,326 2,319 2,319 100
2024/06/10 2,372 2,372 2,372 2,372 110
2024/05/28 2,331 2,331 2,331 2,331 80
2024/05/23 2,347 2,347 2,347 2,347 10
2024/04/24 2,327 2,335 2,327 2,334 150
2024/04/22 2,300 2,300 2,287 2,287 70
2024/04/19 2,281 2,281 2,253 2,253 120
2024/04/18 2,306 2,312 2,306 2,312 20
2024/04/17 2,300 2,300 2,300 2,300 40
2024/04/15 2,305 2,305 2,305 2,305 10
2024/04/12 2,379 2,379 2,379 2,379 340
2024/04/11 2,353 2,353 2,273 2,330 1,450
2024/04/10 2,376 2,376 2,376 2,376 160
2024/04/09 2,300 2,301 2,300 2,300 40
2024/04/08 2,269 2,269 2,269 2,269 110
2024/04/04 2,275 2,364 2,275 2,364 20
2024/03/29 2,338 2,338 2,325 2,325 80
2024/03/26 2,382 2,432 2,380 2,380 230
2024/03/25 2,400 2,400 2,300 2,303 520
2024/03/21 2,394 2,394 2,394 2,394 120
2024/03/19 2,370 2,370 2,370 2,370 10
2024/03/18 2,320 2,320 2,320 2,320 30
2024/03/14 2,178 2,198 2,178 2,198 200
2024/03/13 2,291 2,291 2,261 2,261 1,230
2024/03/12 2,214 2,214 2,214 2,214 10
2024/03/11 2,151 2,151 2,114 2,114 190
2024/03/07 2,151 2,151 2,151 2,151 10
2024/03/04 2,124 2,124 2,123 2,123 120
2024/03/01 2,122 2,122 2,122 2,122 10
2024/02/29 2,119 2,119 2,119 2,119 80
2024/02/28 2,120 2,120 2,120 2,120 100
2024/02/27 2,082 2,082 2,082 2,082 10
2024/02/26 2,135 2,135 2,076 2,076 870
2024/02/22 2,280 2,285 2,280 2,285 300
2024/02/21 2,264 2,271 2,254 2,260 8,720
2024/02/20 2,042 2,150 2,042 2,150 50
2024/02/16 2,040 2,042 2,003 2,040 200
2024/02/09 2,000 2,004 1,980 2,004 170
2024/02/08 1,962 1,962 1,962 1,962 200
2024/02/02 2,036 2,036 2,036 2,036 10
2024/01/25 2,000 2,000 2,000 2,000 80
2024/01/24 2,000 2,000 2,000 2,000 20
2024/01/23 2,000 2,000 2,000 2,000 110
2024/01/22 1,951 1,951 1,951 1,951 90
2024/01/18 1,985 1,985 1,985 1,985 20
2024/01/16 1,980 1,980 1,980 1,980 20
2024/01/12 2,001 2,001 2,001 2,001 20
2024/01/11 2,036 2,036 2,030 2,030 20
2024/01/10 1,956 1,956 1,956 1,956 40
2024/01/04 1,955 1,955 1,955 1,955 200
2023/12/29 1,853 1,853 1,853 1,853 40
2023/12/28 1,871 1,871 1,871 1,871 190
2023/12/26 1,872 1,872 1,872 1,872 20
2023/12/21 1,910 1,911 1,910 1,911 510
2023/12/12 1,910 1,910 1,910 1,910 10
2023/12/07 1,905 1,905 1,905 1,905 10
2023/11/27 1,905 1,905 1,905 1,905 20
2023/11/22 1,861 1,861 1,861 1,861 10
2023/11/15 1,899 1,900 1,899 1,900 120
2023/11/13 1,900 1,900 1,900 1,900 10
2023/11/06 1,900 1,900 1,900 1,900 10
2023/11/02 1,845 1,871 1,810 1,870 110
2023/11/01 1,805 1,805 1,805 1,805 690
2023/10/30 1,810 1,810 1,805 1,805 30
2023/10/26 1,812 1,812 1,810 1,810 50
2023/10/17 1,823 1,823 1,823 1,823 10
2023/10/16 1,844 1,844 1,844 1,844 10
2023/10/12 1,898 1,898 1,898 1,898 10
2023/10/11 1,887 1,898 1,887 1,898 200
2023/10/06 1,807 1,807 1,807 1,807 10
2023/10/03 1,840 1,840 1,835 1,835 40
2023/09/27 1,940 1,940 1,940 1,940 10
2023/09/26 1,939 1,940 1,939 1,940 60
2023/09/07 1,856 1,856 1,856 1,856 20
2023/09/06 1,909 1,920 1,856 1,856 70
2023/09/05 1,886 1,890 1,886 1,890 50
2023/08/31 1,870 1,870 1,837 1,837 40
2023/08/30 1,831 1,870 1,831 1,870 80
2023/08/29 1,845 1,845 1,805 1,845 140
2023/08/28 1,883 1,883 1,883 1,883 10
2023/08/23 1,843 1,843 1,843 1,843 20
2023/08/14 1,913 1,913 1,913 1,913 30
2023/08/08 1,855 1,855 1,833 1,833 260
2023/08/07 1,855 1,855 1,855 1,855 10
2023/08/02 1,854 1,855 1,854 1,855 340
2023/08/01 1,854 1,854 1,854 1,854 20
2023/07/31 1,874 1,874 1,874 1,874 20
2023/07/25 1,899 1,899 1,834 1,834 90
2023/07/24 1,875 1,875 1,852 1,860 460
2023/07/19 1,955 1,955 1,955 1,955 10
2023/07/18 1,845 1,845 1,835 1,835 70
2023/07/14 1,845 1,845 1,845 1,845 110
2023/07/13 1,928 1,928 1,925 1,925 40
2023/07/12 1,932 1,932 1,900 1,929 150
2023/07/11 1,892 1,892 1,892 1,892 10
2023/07/10 1,851 1,851 1,812 1,812 220
2023/07/04 1,851 1,851 1,851 1,851 10
2023/06/22 1,890 1,890 1,890 1,890 30
2023/06/16 1,850 1,850 1,850 1,850 30
2023/06/15 1,879 1,879 1,879 1,879 10
2023/06/13 1,849 1,849 1,849 1,849 130
2023/06/12 1,809 1,809 1,809 1,809 10
2023/06/09 1,849 1,849 1,849 1,849 130
2023/06/05 1,840 1,841 1,801 1,801 40
2023/06/02 1,840 1,840 1,840 1,840 130
2023/05/23 1,800 1,840 1,800 1,829 700
2023/05/22 1,816 1,816 1,816 1,816 1,500
2023/05/19 1,786 1,830 1,786 1,830 490
2023/05/18 1,746 1,746 1,746 1,746 60
2023/05/17 1,651 1,691 1,651 1,691 40
2023/05/16 1,740 1,745 1,682 1,682 520
2023/05/11 1,730 1,730 1,691 1,691 30
2023/05/10 1,719 1,719 1,719 1,719 20
2023/05/09 1,720 1,720 1,720 1,720 10
2023/05/08 1,700 1,700 1,647 1,680 110
2023/04/28 1,671 1,744 1,671 1,744 30
2023/04/24 1,680 1,746 1,680 1,746 90
2023/04/11 1,720 1,720 1,720 1,720 10
2023/04/07 1,695 1,695 1,695 1,695 20
2023/04/05 1,696 1,696 1,696 1,696 370
2023/04/04 1,687 1,696 1,687 1,696 380
2023/04/03 1,687 1,687 1,687 1,687 20
2023/03/30 1,655 1,655 1,655 1,655 40
2023/03/29 1,650 1,654 1,650 1,654 70
2023/03/28 1,613 1,613 1,613 1,613 500
2023/03/27 1,613 1,613 1,613 1,613 480
2023/03/20 1,653 1,653 1,653 1,653 10
2023/03/16 1,616 1,653 1,616 1,653 30
2023/03/14 1,654 1,654 1,650 1,650 20
2023/03/13 1,655 1,655 1,655 1,655 20
2023/03/07 1,687 1,687 1,687 1,687 500
2023/03/06 1,674 1,687 1,674 1,687 240
2023/03/02 1,633 1,633 1,633 1,633 10
2023/02/28 1,660 1,673 1,660 1,673 40
2023/02/27 1,603 1,603 1,603 1,603 10
2023/02/24 1,669 1,669 1,669 1,669 20
2023/02/21 1,661 1,661 1,661 1,661 10
2023/02/20 1,670 1,670 1,670 1,670 10
2023/02/16 1,648 1,650 1,648 1,650 40
2023/02/14 1,650 1,650 1,650 1,650 10
2023/02/13 1,650 1,650 1,650 1,650 10
2023/01/30 1,640 1,646 1,640 1,646 30
2023/01/27 1,619 1,619 1,619 1,619 810
2023/01/26 1,595 1,619 1,595 1,619 80
2023/01/19 1,610 1,640 1,576 1,600 460
2023/01/16 1,580 1,580 1,580 1,580 10
2023/01/11 1,626 1,645 1,595 1,595 130
2023/01/10 1,600 1,600 1,600 1,600 10

このページの先頭へ