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カーボン・エフィシェント日本株上場投信(2560)の株価時系列情報

MAXISカーボン・エフィシェント日本株上場投信(2560)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 26,535 26,710 26,535 26,690 7
2021/12/29 26,700 26,715 26,700 26,715 3
2021/12/23 26,425 26,525 26,425 26,525 13
2021/12/22 26,370 26,370 26,370 26,370 5
2021/12/21 26,370 26,370 26,370 26,370 1
2021/12/20 26,200 26,200 25,975 25,975 8
2021/12/17 26,740 26,740 26,740 26,740 2
2021/12/15 26,300 26,405 26,300 26,405 6
2021/12/14 26,505 26,505 26,355 26,355 6
2021/12/03 25,765 25,765 25,765 25,765 3
2021/12/02 25,755 25,770 25,755 25,765 10
2021/12/01 25,845 25,900 25,800 25,900 14
2021/11/30 26,000 26,000 25,900 25,900 16
2021/11/29 26,200 26,340 26,000 26,000 14
2021/11/24 27,160 27,160 27,150 27,150 6
2021/11/18 27,220 27,220 27,220 27,220 5
2021/11/16 27,390 27,430 27,390 27,430 6
2021/11/15 27,340 27,390 27,340 27,390 3
2021/11/12 27,060 27,110 27,060 27,110 21
2021/11/11 26,820 26,820 26,820 26,820 3
2021/11/08 27,510 27,510 27,340 27,340 27
2021/11/05 27,350 27,350 27,350 27,350 2
2021/11/02 27,250 27,250 27,150 27,150 14
2021/11/01 27,170 27,290 27,170 27,290 27
2021/10/29 26,780 26,780 26,780 26,780 1
2021/10/28 26,680 26,820 26,670 26,820 58
2021/10/27 27,020 27,020 27,020 27,020 1
2021/10/26 27,090 27,090 27,090 27,090 3
2021/10/25 26,660 26,680 26,660 26,680 3
2021/10/21 27,080 27,080 26,870 26,870 15
2021/10/20 27,240 27,240 27,210 27,210 6
2021/10/19 27,040 27,040 27,040 27,040 1
2021/10/15 26,830 26,830 26,790 26,790 14
2021/10/14 26,560 26,560 26,560 26,560 2
2021/10/11 26,310 26,590 26,310 26,590 2
2021/10/08 26,330 26,350 26,330 26,350 3
2021/10/07 25,960 26,110 25,920 25,920 19
2021/10/06 26,240 26,330 26,000 26,000 10
2021/10/05 25,990 25,990 25,990 25,990 5
2021/10/01 26,890 26,890 26,540 26,540 2
2021/09/30 29,300 29,300 27,080 27,080 33
2021/09/29 28,500 30,000 28,500 30,000 3
2021/09/28 27,500 27,500 27,500 27,500 1
2021/09/24 27,580 27,650 27,580 27,650 2
2021/09/21 27,210 27,420 27,210 27,420 16
2021/09/15 27,650 27,650 27,650 27,650 1
2021/09/14 27,850 27,980 27,850 27,980 8
2021/09/13 27,630 27,680 27,630 27,680 2
2021/09/10 27,480 27,630 27,480 27,630 16
2021/09/09 27,430 27,430 27,410 27,410 4
2021/09/08 27,350 27,500 27,350 27,450 41
2021/09/07 27,340 27,340 27,340 27,340 2
2021/09/06 27,000 27,010 27,000 27,010 21
2021/09/03 26,380 26,670 26,380 26,640 24
2021/09/01 26,100 26,150 26,100 26,150 15
2021/08/31 26,000 26,000 26,000 26,000 5
2021/08/27 25,500 25,500 25,500 25,500 2
2021/08/25 25,650 25,670 25,650 25,670 6
2021/08/23 25,380 25,380 25,360 25,360 13
2021/08/20 25,100 25,100 25,000 25,000 15
2021/08/18 26,200 26,200 25,370 25,540 39
2021/08/16 25,700 25,700 25,700 25,700 1
2021/08/13 25,910 25,910 25,910 25,910 1
2021/08/10 25,650 25,710 25,650 25,710 4
2021/08/05 25,580 25,580 25,580 25,580 15
2021/08/03 25,590 25,590 25,590 25,590 10
2021/08/02 25,400 25,400 25,400 25,400 10
2021/07/30 25,550 25,550 25,270 25,270 5
2021/07/28 25,530 25,530 25,480 25,480 8
2021/07/27 25,620 25,620 25,620 25,620 1
2021/07/26 25,730 25,730 25,620 25,620 2
2021/07/21 25,350 25,450 25,260 25,260 6
2021/07/20 25,100 25,100 25,100 25,100 1
2021/07/19 25,400 25,440 25,230 25,300 22
2021/07/16 25,720 25,720 25,700 25,700 3
2021/07/15 25,930 25,930 25,900 25,900 6
2021/07/14 25,910 26,140 25,910 26,060 5
2021/07/13 26,020 26,170 26,020 26,040 88
2021/07/12 25,940 25,950 25,750 25,950 10
2021/07/09 25,400 25,400 24,960 25,080 60
2021/07/08 25,550 25,550 25,550 25,550 30
2021/07/07 25,730 25,730 25,730 25,730 3
2021/03/22 26,510 26,510 26,350 26,450 48
2021/03/19 26,480 26,990 26,480 26,760 47
2021/03/18 26,470 26,650 26,420 26,420 120
2021/03/17 26,220 26,300 26,220 26,280 27
2021/03/16 26,080 26,200 26,080 26,200 12
2021/03/15 26,040 26,180 25,990 26,180 100
2021/03/12 25,640 25,940 25,640 25,940 32
2021/03/11 25,450 25,550 25,450 25,550 30
2021/03/10 25,440 25,520 25,440 25,480 14
2021/03/09 25,320 25,320 25,220 25,220 105
2021/03/08 25,230 25,230 25,230 25,230 1
2021/03/05 24,940 25,080 24,720 25,050 39
2021/03/04 25,200 25,200 24,960 25,050 69
2021/03/03 25,300 25,300 25,190 25,230 15
2021/03/02 25,580 25,580 25,110 25,110 11
2021/03/01 25,450 25,450 25,170 25,170 12
2021/02/26 25,320 25,330 24,950 24,950 29
2021/02/25 25,600 25,710 25,600 25,710 3
2021/02/24 25,730 25,730 25,330 25,330 6
2021/02/22 25,980 26,010 25,840 25,840 9
2021/02/19 26,300 26,300 25,740 25,740 3
2021/02/18 25,800 25,800 25,800 25,800 1
2021/02/17 26,150 26,190 26,050 26,140 21
2021/02/16 26,260 26,300 26,000 26,000 5
2021/02/15 25,960 25,980 25,920 25,920 5
2021/02/12 25,810 25,810 25,750 25,770 21
2021/02/10 25,620 25,620 25,620 25,620 1
2021/02/09 25,720 25,720 25,540 25,590 8
2021/02/08 25,330 25,650 25,330 25,490 14
2021/02/05 25,030 25,160 25,030 25,160 3
2021/02/04 24,780 24,780 24,780 24,780 1
2021/02/03 25,030 25,030 24,820 24,820 6
2021/02/02 24,530 24,530 24,530 24,530 6
2021/02/01 24,040 24,400 24,040 24,340 59
2021/01/29 24,600 24,600 24,150 24,150 7
2021/01/28 24,220 24,580 24,220 24,520 24
2021/01/27 24,750 24,750 24,690 24,690 3
2021/01/26 24,700 24,700 24,650 24,650 19
2021/01/25 24,720 24,720 24,660 24,720 11
2021/01/22 25,300 25,300 23,660 23,660 417
2021/01/21 24,800 24,800 24,800 24,800 3
2021/01/20 24,800 24,800 24,650 24,650 13
2021/01/19 24,800 24,800 24,800 24,800 7
2021/01/18 24,600 24,750 24,490 24,750 404
2021/01/15 24,900 24,900 24,750 24,750 206
2021/01/14 24,950 25,100 24,780 24,780 28
2021/01/13 24,730 24,810 24,730 24,740 7
2021/01/12 24,730 24,800 24,600 24,800 106
2021/01/08 24,800 24,800 24,410 24,410 20
2021/01/07 24,190 24,300 24,190 24,300 4
2021/01/06 23,930 23,970 23,870 23,970 12
2021/01/05 23,910 23,910 23,900 23,900 12
2021/01/04 24,060 24,060 23,720 23,720 23

このページの先頭へ