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
2020/12/30 1,664 1,686 1,659 1,686 250
2020/12/29 1,659 1,660 1,644 1,659 140
2020/12/28 1,637 1,643 1,617 1,643 190
2020/12/24 1,637 1,637 1,637 1,637 10
2020/12/23 1,614 1,635 1,614 1,635 170
2020/12/22 1,631 1,633 1,603 1,603 630
2020/12/21 1,654 1,656 1,623 1,633 1,470
2020/12/18 1,639 1,642 1,627 1,636 740
2020/12/17 1,646 1,654 1,637 1,637 300
2020/12/16 1,660 1,660 1,645 1,645 380
2020/12/15 1,743 1,743 1,647 1,647 680
2020/12/11 1,696 1,696 1,696 1,696 10
2020/12/10 1,760 1,760 1,702 1,702 600
2020/12/09 1,800 1,800 1,760 1,760 300
2020/12/08 1,691 1,691 1,680 1,680 20
2020/12/07 1,800 1,800 1,651 1,651 160
2020/12/04 1,800 1,800 1,750 1,750 260
2020/12/03 1,755 1,800 1,754 1,755 760
2020/12/02 1,680 1,680 1,635 1,635 560
2020/12/01 1,820 1,820 1,820 1,820 30
2020/11/30 1,720 1,839 1,720 1,839 810
2020/11/26 1,710 1,710 1,710 1,710 50
2020/11/25 1,704 1,750 1,666 1,666 1,110
2020/11/24 1,620 1,665 1,620 1,664 310
2020/11/20 1,598 1,598 1,598 1,598 10
2020/11/19 1,597 1,597 1,569 1,585 290
2020/11/18 1,700 1,700 1,560 1,596 1,270
2020/11/17 1,566 1,710 1,565 1,707 830
2020/11/13 1,500 1,500 1,500 1,500 190
2020/11/12 1,513 1,517 1,513 1,517 150
2020/11/11 1,513 1,513 1,513 1,513 10
2020/11/06 1,465 1,465 1,465 1,465 170
2020/11/04 1,465 1,465 1,465 1,465 10
2020/11/02 1,440 1,442 1,440 1,441 90
2020/10/30 1,439 1,439 1,439 1,439 10
2020/10/29 1,437 1,456 1,437 1,446 800
2020/10/28 1,496 1,496 1,475 1,475 250
2020/10/27 1,500 1,500 1,480 1,496 850
2020/10/26 1,500 1,500 1,500 1,500 200
2020/10/22 1,470 1,470 1,470 1,470 40
2020/10/21 1,486 1,486 1,476 1,476 80
2020/10/20 1,493 1,493 1,475 1,475 190
2020/10/16 1,518 1,518 1,485 1,485 1,170
2020/10/15 1,622 1,622 1,498 1,530 1,720
2020/10/14 1,600 1,600 1,507 1,510 1,490
2020/10/13 1,529 1,550 1,529 1,550 210
2020/10/12 1,508 1,536 1,508 1,529 230
2020/10/09 1,618 1,618 1,505 1,508 930
2020/10/08 2,010 2,010 1,610 1,629 1,660
2020/09/30 1,610 1,610 1,610 1,610 50
2020/09/28 1,599 1,599 1,599 1,599 10
2020/09/25 1,599 1,599 1,599 1,599 20
2020/09/24 1,471 1,570 1,467 1,570 880
2020/09/23 1,640 1,640 1,422 1,437 2,600
2020/09/17 1,640 1,640 1,640 1,640 10
2020/09/15 1,490 1,490 1,490 1,490 290
2020/09/14 1,490 1,490 1,490 1,490 30
2020/09/11 1,490 1,490 1,490 1,490 10
2020/09/09 1,490 1,490 1,490 1,490 110
2020/09/07 1,490 1,490 1,490 1,490 70
2020/09/03 1,490 1,490 1,490 1,490 10
2020/09/02 1,470 1,470 1,470 1,470 90
2020/08/28 1,497 1,500 1,497 1,500 140
2020/08/26 1,500 1,500 1,497 1,497 510
2020/08/21 1,454 1,454 1,454 1,454 10
2020/08/18 1,462 1,462 1,462 1,462 80
2020/08/17 1,421 1,421 1,418 1,419 40
2020/08/14 1,450 1,450 1,437 1,437 90
2020/08/13 1,450 1,450 1,450 1,450 10
2020/08/12 1,430 1,432 1,426 1,427 90
2020/08/11 1,450 1,450 1,450 1,450 70
2020/08/07 1,496 1,496 1,397 1,397 510
2020/08/06 1,460 1,490 1,460 1,490 1,160
2020/08/05 1,515 1,515 1,486 1,486 20
2020/08/04 1,545 1,545 1,542 1,542 470
2020/08/03 1,550 1,550 1,542 1,545 130
2020/07/31 1,550 1,550 1,550 1,550 10
2020/07/29 1,460 1,463 1,460 1,460 90
2020/07/22 1,451 1,455 1,451 1,454 400
2020/07/16 1,481 1,481 1,443 1,443 540
2020/07/15 1,423 1,500 1,423 1,498 60
2020/07/13 1,450 1,450 1,440 1,443 1,660
2020/07/10 1,439 1,439 1,427 1,427 480
2020/07/09 1,440 1,440 1,440 1,440 400
2020/07/08 1,427 1,427 1,427 1,427 70
2020/07/03 1,427 1,427 1,427 1,427 420
2020/07/02 1,420 1,420 1,420 1,420 1,600
2020/06/29 1,443 1,443 1,422 1,426 930
2020/06/26 1,443 1,443 1,443 1,443 200
2020/06/25 1,515 1,515 1,442 1,442 20
2020/06/24 1,455 1,455 1,455 1,455 1,760
2020/06/23 1,463 1,463 1,463 1,463 100
2020/06/22 1,457 1,457 1,457 1,457 530
2020/06/19 1,452 1,457 1,452 1,457 880
2020/06/17 1,452 1,452 1,452 1,452 840
2020/06/15 1,418 1,418 1,418 1,418 430
2020/06/12 1,489 1,489 1,452 1,452 300
2020/06/11 1,489 1,489 1,457 1,457 940
2020/06/10 1,494 1,494 1,487 1,489 2,000
2020/06/09 1,504 1,515 1,479 1,494 2,100
2020/06/08 1,500 1,500 1,500 1,500 570
2020/06/05 1,470 1,470 1,465 1,469 220
2020/06/04 1,500 1,500 1,463 1,463 6,520
2020/06/03 1,461 1,463 1,461 1,463 460
2020/05/29 1,425 1,425 1,425 1,425 40
2020/05/28 1,424 1,425 1,424 1,425 20
2020/05/27 1,399 1,416 1,399 1,416 90
2020/05/25 1,369 1,369 1,369 1,369 10
2020/05/22 1,351 1,351 1,351 1,351 10
2020/05/15 1,343 1,343 1,343 1,343 20
2020/05/08 1,343 1,343 1,343 1,343 20
2020/05/01 1,343 1,343 1,343 1,343 30
2020/04/30 1,345 1,345 1,343 1,343 20
2020/04/28 1,319 1,319 1,319 1,319 240
2020/04/24 1,313 1,313 1,313 1,313 10
2020/04/17 1,313 1,313 1,313 1,313 10
2020/04/15 1,313 1,313 1,313 1,313 10
2020/04/14 1,199 1,289 1,199 1,289 100
2020/04/09 1,289 1,289 1,289 1,289 10
2020/04/08 1,302 1,302 1,302 1,302 10
2020/04/03 1,218 1,218 1,204 1,204 20
2020/04/02 1,218 1,218 1,218 1,218 10
2020/03/25 1,273 1,273 1,265 1,265 20
2020/03/24 1,183 1,183 1,183 1,183 10
2020/03/19 1,157 1,157 1,157 1,157 10
2020/03/17 1,115 1,115 1,084 1,084 90
2020/03/16 1,170 1,170 1,170 1,170 10
2020/03/13 1,165 1,165 1,165 1,165 90
2020/03/06 1,324 1,324 1,324 1,324 10
2020/03/04 1,350 1,350 1,350 1,350 10
2020/02/28 1,382 1,382 1,353 1,353 40
2020/02/27 1,419 1,419 1,405 1,405 510
2020/02/26 1,441 1,441 1,424 1,424 40
2020/02/25 1,464 1,464 1,450 1,450 40
2020/02/18 1,504 1,504 1,504 1,504 440
2020/02/04 1,492 1,492 1,492 1,492 10
2020/01/14 1,570 1,570 1,570 1,570 10

このページの先頭へ