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
2021/12/30 1,704 1,704 1,704 1,704 190
2021/12/29 1,704 1,704 1,704 1,704 510
2021/12/28 1,709 1,721 1,709 1,721 530
2021/12/27 1,709 1,709 1,709 1,709 60
2021/12/23 1,677 1,710 1,677 1,710 70
2021/12/22 1,676 1,676 1,676 1,676 20
2021/12/21 1,696 1,696 1,656 1,658 50
2021/12/20 1,677 1,677 1,662 1,662 800
2021/12/17 1,685 1,685 1,684 1,684 30
2021/12/16 1,705 1,705 1,705 1,705 30
2021/12/14 1,705 1,705 1,705 1,705 470
2021/12/13 1,705 1,705 1,705 1,705 40
2021/12/09 1,711 1,711 1,711 1,711 700
2021/12/08 1,682 1,710 1,682 1,710 540
2021/12/07 1,654 1,663 1,643 1,661 1,230
2021/12/06 1,643 1,653 1,643 1,653 710
2021/12/03 1,677 1,678 1,676 1,677 280
2021/12/02 1,668 1,668 1,637 1,637 520
2021/12/01 1,669 1,669 1,668 1,668 400
2021/11/30 1,683 1,697 1,674 1,685 230
2021/11/29 1,685 1,712 1,683 1,683 70
2021/11/26 1,723 1,723 1,706 1,706 130
2021/11/24 1,734 1,734 1,730 1,733 800
2021/11/22 1,740 1,744 1,740 1,744 340
2021/11/19 1,723 1,739 1,723 1,739 270
2021/11/18 1,721 1,721 1,721 1,721 20
2021/11/17 1,731 1,731 1,731 1,731 40
2021/11/16 1,741 1,742 1,740 1,742 340
2021/11/15 1,739 1,740 1,738 1,739 80
2021/11/12 1,725 1,736 1,725 1,735 350
2021/11/11 1,708 1,708 1,708 1,708 10
2021/11/10 1,727 1,727 1,716 1,716 20
2021/11/09 1,729 1,729 1,720 1,720 320
2021/11/08 1,716 1,736 1,712 1,736 90
2021/11/05 1,744 1,744 1,734 1,734 630
2021/11/04 1,726 1,726 1,726 1,726 200
2021/11/01 1,715 1,726 1,715 1,726 740
2021/10/29 1,707 1,718 1,707 1,718 300
2021/10/28 1,707 1,707 1,707 1,707 360
2021/10/27 1,707 1,707 1,707 1,707 160
2021/10/26 1,705 1,707 1,705 1,707 50
2021/10/25 1,703 1,705 1,703 1,705 540
2021/10/22 1,725 1,725 1,701 1,701 200
2021/10/21 1,715 1,715 1,715 1,715 400
2021/10/20 1,717 1,717 1,717 1,717 60
2021/10/19 1,709 1,717 1,709 1,717 170
2021/10/18 1,709 1,709 1,709 1,709 340
2021/10/15 1,696 1,709 1,696 1,708 220
2021/10/14 1,708 1,708 1,708 1,708 100
2021/10/11 1,692 1,717 1,683 1,713 340
2021/10/08 1,683 1,683 1,683 1,683 270
2021/10/07 1,683 1,683 1,683 1,683 530
2021/10/06 1,663 1,663 1,663 1,663 480
2021/10/05 1,700 1,700 1,686 1,686 120
2021/10/04 1,706 1,706 1,706 1,706 10
2021/10/01 1,703 1,703 1,687 1,687 570
2021/09/30 1,703 1,722 1,701 1,709 560
2021/09/29 1,705 1,722 1,698 1,706 750
2021/09/28 1,716 1,730 1,708 1,710 930
2021/09/27 1,730 1,730 1,730 1,730 310
2021/09/24 1,710 1,730 1,710 1,730 320
2021/09/22 1,704 1,710 1,704 1,710 130
2021/09/21 1,717 1,717 1,715 1,715 90
2021/09/17 1,727 1,746 1,719 1,726 130
2021/09/16 1,738 1,756 1,724 1,724 930
2021/09/15 1,740 1,754 1,718 1,739 1,130
2021/09/14 1,712 1,743 1,706 1,741 1,000
2021/09/13 1,705 1,713 1,702 1,713 70
2021/09/10 1,708 1,724 1,695 1,705 390
2021/09/09 1,713 1,713 1,687 1,690 160
2021/09/08 1,696 1,716 1,683 1,713 1,370
2021/09/07 1,697 1,748 1,693 1,715 1,790
2021/09/06 1,654 1,758 1,651 1,750 2,050
2021/09/03 1,641 1,665 1,634 1,665 840
2021/09/02 1,651 1,666 1,641 1,666 420
2021/09/01 1,629 1,630 1,629 1,630 220
2021/08/31 1,627 1,629 1,627 1,629 640
2021/08/30 1,656 1,657 1,656 1,656 330
2021/08/27 1,630 1,651 1,630 1,651 140
2021/08/25 1,629 1,630 1,629 1,630 770
2021/08/24 1,606 1,628 1,606 1,628 1,600
2021/08/23 1,619 1,619 1,607 1,607 670
2021/08/20 1,607 1,619 1,607 1,619 1,510
2021/08/19 1,607 1,607 1,607 1,607 1,560
2021/08/18 1,600 1,607 1,600 1,607 740
2021/08/17 1,607 1,610 1,605 1,605 2,320
2021/08/16 1,620 1,620 1,610 1,610 200
2021/08/13 1,615 1,620 1,615 1,620 1,700
2021/08/12 1,638 1,640 1,638 1,640 60
2021/08/11 1,614 1,638 1,610 1,638 730
2021/08/10 1,638 1,638 1,638 1,638 10
2021/08/06 1,609 1,639 1,609 1,639 540
2021/08/05 1,570 1,626 1,564 1,616 2,050
2021/08/04 1,620 1,625 1,610 1,610 1,350
2021/08/03 1,645 1,646 1,630 1,630 810
2021/07/30 1,682 1,682 1,669 1,669 20
2021/07/29 1,690 1,690 1,690 1,690 60
2021/07/28 1,650 1,690 1,650 1,690 80
2021/07/27 1,648 1,696 1,648 1,696 250
2021/07/26 1,636 1,637 1,636 1,637 40
2021/07/21 1,621 1,635 1,595 1,635 1,240
2021/07/20 1,635 1,657 1,619 1,619 620
2021/07/19 1,667 1,667 1,667 1,667 30
2021/07/16 1,680 1,688 1,661 1,688 90
2021/07/15 1,689 1,693 1,660 1,660 730
2021/07/14 1,700 1,710 1,690 1,693 2,630
2021/07/13 1,700 1,717 1,699 1,699 2,220
2021/03/22 1,768 1,772 1,767 1,772 130
2021/03/19 1,769 1,769 1,756 1,756 220
2021/03/18 1,736 1,741 1,736 1,741 90
2021/03/15 1,726 1,729 1,726 1,729 30
2021/03/10 1,704 1,720 1,704 1,720 500
2021/03/09 1,694 1,694 1,694 1,694 20
2021/03/08 1,697 1,697 1,682 1,682 70
2021/03/05 1,678 1,711 1,662 1,680 390
2021/03/04 1,712 1,730 1,676 1,700 3,230
2021/03/03 1,712 1,712 1,712 1,712 10
2021/03/02 1,722 1,722 1,686 1,715 220
2021/03/01 1,778 1,778 1,689 1,689 710
2021/02/26 1,801 1,801 1,710 1,789 350
2021/02/24 1,784 1,790 1,781 1,790 510
2021/02/22 1,753 1,787 1,743 1,744 170
2021/02/19 1,760 1,790 1,729 1,786 1,740
2021/02/18 1,812 1,812 1,745 1,759 1,050
2021/02/17 1,811 1,812 1,792 1,812 690
2021/02/16 1,792 1,792 1,790 1,792 1,220
2021/02/15 1,742 1,787 1,740 1,787 330
2021/02/12 1,721 1,740 1,721 1,740 230
2021/02/10 1,713 1,720 1,713 1,713 30
2021/02/09 1,700 1,700 1,700 1,700 580
2021/02/08 1,690 1,690 1,690 1,690 30
2021/02/05 1,689 1,689 1,689 1,689 10
2021/02/04 1,676 1,697 1,672 1,672 390
2021/02/03 1,664 1,675 1,664 1,675 280
2021/02/01 1,654 1,662 1,637 1,659 130
2021/01/29 1,770 1,770 1,640 1,642 1,940
2021/01/28 1,761 1,775 1,760 1,775 170
2021/01/27 1,751 1,761 1,751 1,761 70
2021/01/26 1,762 1,762 1,693 1,693 70
2021/01/25 1,762 1,762 1,742 1,742 170
2021/01/22 1,676 1,717 1,676 1,717 1,430
2021/01/21 1,785 1,785 1,681 1,682 660
2021/01/20 2,000 2,050 1,742 1,745 2,130
2021/01/19 1,815 1,815 1,815 1,815 10
2021/01/15 1,815 1,815 1,815 1,815 40
2021/01/14 1,815 1,815 1,815 1,815 110
2021/01/13 1,770 1,815 1,770 1,815 850
2021/01/12 1,730 1,730 1,727 1,727 480
2021/01/08 1,722 1,722 1,722 1,722 320
2021/01/06 1,710 1,710 1,710 1,710 100
2021/01/05 1,700 1,700 1,687 1,687 480
2021/01/04 1,700 1,700 1,687 1,687 320

このページの先頭へ