KabuInsight

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ　日経２２５上場投信

1346
その他/その他/MAXIS NIKKEI 225 ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1354,880.055,880.054,880.055,550.0-720.0-1.28%19,532
2026-03-1255,960.056,550.055,600.056,270.0-440.0-0.78%24,123
2026-03-1156,900.057,580.056,710.056,710.0+730.0+1.30%16,329
2026-03-1056,070.056,520.055,340.055,980.0+1490.0+2.73%30,727
2026-03-0954,060.054,710.053,140.054,490.0-2960.0-5.15%92,872
2026-03-0656,410.057,540.056,330.057,450.0+310.0+0.54%21,927
2026-03-0557,990.058,510.056,740.057,140.0+1070.0+1.91%69,024
2026-03-0456,680.057,540.055,420.056,070.0-2110.0-3.63%62,731
2026-03-0359,690.059,800.057,980.058,180.0-1700.0-2.84%31,494
2026-03-0259,650.060,310.059,190.059,880.0-920.0-1.51%26,647
2026-02-2760,400.060,900.060,080.060,800.0+90.0+0.15%13,828
2026-02-2661,290.061,340.060,560.060,710.0+180.0+0.30%15,398
2026-02-2559,780.060,830.059,660.060,530.0+1280.0+2.16%16,036
2026-02-2458,660.059,300.058,530.059,250.0+500.0+0.85%9,474
2026-02-2059,030.059,030.058,560.058,750.0-620.0-1.04%10,897
2026-02-1959,350.059,610.059,250.059,370.0+270.0+0.46%19,379
2026-02-1858,680.059,270.058,680.059,100.0+720.0+1.23%13,453
2026-02-1758,690.058,740.057,980.058,380.0-310.0-0.53%16,005
2026-02-1659,310.059,310.058,640.058,690.0-130.0-0.22%12,092
2026-02-1358,750.059,250.058,540.058,820.0-750.0-1.26%26,060
2026-02-1259,780.059,930.059,460.059,570.0+80.0+0.13%11,164
2026-02-1058,940.059,860.058,940.059,490.0+1200.0+2.06%13,689
2026-02-0959,020.059,260.058,190.058,290.0+2270.0+4.05%72,657
2026-02-0655,130.056,040.054,700.056,020.0+380.0+0.68%12,553
2026-02-0556,100.056,260.055,440.055,640.0-470.0-0.84%18,249
2026-02-0455,900.056,250.055,740.056,110.0-430.0-0.76%18,188
2026-02-0355,710.056,590.055,570.056,540.0+2060.0+3.78%37,257
2026-02-0255,320.056,030.054,410.054,480.0-610.0-1.11%55,051
2026-01-3055,050.055,340.054,700.055,090.0-30.0-0.05%9,630
2026-01-2955,780.055,820.054,860.055,120.0+30.0+0.05%11,082
2026-01-2854,700.055,270.054,540.055,090.0+80.0+0.15%19,400
2026-01-2754,620.055,070.054,360.055,010.0+360.0+0.66%9,637
2026-01-2654,480.054,890.054,400.054,650.0-960.0-1.73%17,409
2026-01-2355,700.055,800.055,390.055,610.0+120.0+0.22%17,803
2026-01-2255,330.055,700.055,030.055,490.0+990.0+1.82%34,629
2026-01-2153,720.054,580.053,690.054,500.0-220.0-0.40%14,121
2026-01-2055,190.055,190.054,610.054,720.0-600.0-1.08%9,776
2026-01-1955,150.055,340.054,840.055,320.0-380.0-0.68%18,142
2026-01-1655,940.055,940.055,490.055,700.0-130.0-0.23%13,508
2026-01-1555,750.055,930.055,500.055,830.0-720.0-1.27%23,222
2026-01-1456,060.056,660.055,930.056,550.0+900.0+1.62%33,291
2026-01-1356,040.056,040.055,580.055,650.0+1640.0+3.04%18,107
2026-01-0953,450.054,040.053,390.054,010.0+770.0+1.45%9,394
2026-01-0853,850.053,900.053,100.053,240.0-790.0-1.46%21,042
2026-01-0754,290.054,510.053,920.054,030.0-600.0-1.10%14,334
2026-01-0654,330.054,630.054,100.054,630.0+720.0+1.34%9,100
2026-01-0553,220.054,110.053,220.053,910.0+1550.0+2.96%41,009
2025-12-3052,340.052,540.052,200.052,360.0-220.0-0.42%14,672
2025-12-2952,800.052,800.052,350.052,580.0-220.0-0.42%8,176
2025-12-2652,440.052,910.052,440.052,800.0+450.0+0.86%28,246
2025-12-2552,400.052,460.052,240.052,350.0+10.0+0.02%4,880
2025-12-2452,440.052,590.052,270.052,340.0-70.0-0.13%10,198
2025-12-2352,360.052,490.052,200.052,410.0+90.0+0.17%6,392
2025-12-2252,440.052,530.052,180.052,320.0+850.0+1.65%16,388
2025-12-1951,390.051,700.051,170.051,470.0+520.0+1.02%21,111
2025-12-1850,720.051,070.050,520.050,950.0-520.0-1.01%20,572
2025-12-1751,460.051,500.050,980.051,470.0+20.0+0.04%6,209
2025-12-1652,000.052,000.051,300.051,450.0-750.0-1.44%12,064
2025-12-1552,010.052,310.051,930.052,200.0-750.0-1.42%16,128
2025-12-1252,570.053,100.052,440.052,950.0+830.0+1.59%13,350
2025-12-1152,750.052,780.051,860.052,120.0-370.0-0.70%16,561
2025-12-1052,810.053,080.052,290.052,490.0-70.0-0.13%13,469
2025-12-0952,560.052,750.052,370.052,560.0-10.0-0.02%9,138
2025-12-0852,660.052,680.052,160.052,570.0+150.0+0.29%9,673
2025-12-0552,380.052,510.052,170.052,420.0-550.0-1.04%4,279
2025-12-0451,820.052,970.051,820.052,970.0+1200.0+2.32%63,199
2025-12-0351,540.052,080.051,540.051,770.0+500.0+0.98%7,518
2025-12-0251,440.051,550.051,180.051,270.0+20.0+0.04%7,374
2025-12-0152,200.052,310.051,120.051,250.0-900.0-1.73%13,009
2025-11-2852,120.052,200.051,940.052,150.0+90.0+0.17%4,619
2025-11-2751,920.052,280.051,900.052,060.0+550.0+1.07%4,903
2025-11-2650,900.051,680.050,870.051,510.0+940.0+1.86%18,707
2025-11-2551,380.051,400.050,410.050,570.0-90.0-0.18%9,783
2025-11-2150,500.050,910.050,280.050,660.0-1210.0-2.33%28,727
2025-11-2052,250.052,540.051,600.051,870.0+1280.0+2.53%25,654
2025-11-1950,710.051,000.050,150.050,590.0-130.0-0.26%15,948
2025-11-1851,660.051,890.050,560.050,720.0-1620.0-3.10%27,129
2025-11-1752,120.052,350.051,790.052,340.0-110.0-0.21%15,809
2025-11-1452,110.052,710.052,110.052,450.0-800.0-1.50%61,064
2025-11-1352,970.053,310.052,940.053,250.0+210.0+0.40%8,748
2025-11-1252,810.053,040.052,520.053,040.0+240.0+0.45%8,498
2025-11-1153,390.053,500.052,550.052,800.0-120.0-0.23%21,242
2025-11-1052,830.052,950.052,380.052,920.0+460.0+0.88%12,736
2025-11-0752,060.052,460.051,580.052,460.0-410.0-0.78%26,227
2025-11-0653,160.053,260.052,570.052,870.0+540.0+1.03%9,249
2025-11-0552,560.052,580.050,990.052,330.0-1340.0-2.50%48,524
2025-11-0454,460.054,680.053,620.053,670.0-770.0-1.41%15,273
2025-10-3153,700.054,440.053,700.054,440.0+1200.0+2.25%20,860
2025-10-3053,150.053,660.052,960.053,240.0-110.0-0.21%50,720
2025-10-2952,700.053,470.052,600.053,350.0+1180.0+2.26%44,104
2025-10-2852,310.052,420.052,050.052,170.0-300.0-0.57%14,191
2025-10-2752,000.052,500.051,900.052,470.0+1960.0+3.88%28,505
2025-10-2350,540.050,660.050,290.050,510.0-780.0-1.52%18,489
2025-10-2251,140.051,390.050,510.051,290.0+120.0+0.23%23,644
2025-10-2151,690.051,890.051,070.051,170.0-20.0-0.04%19,073
2025-10-2050,270.051,190.050,160.051,190.0+1810.0+3.67%26,601
2025-10-1749,620.050,000.049,340.049,380.0-780.0-1.56%12,065
2025-10-1650,040.050,190.049,800.050,160.0+590.0+1.19%15,780
2025-10-1548,860.049,630.048,750.049,570.0+870.0+1.79%19,306
2025-10-1449,260.049,720.048,360.048,700.0-1260.0-2.52%37,707
2025-10-1050,500.050,520.049,820.049,960.0-500.0-0.99%27,177
2025-10-0950,000.050,480.049,900.050,460.0+880.0+1.77%29,053
2025-10-0849,760.050,050.049,580.049,580.0-270.0-0.54%73,126
2025-10-0750,260.050,390.049,780.049,850.0+40.0+0.08%29,109
2025-10-0649,160.050,010.049,130.049,810.0+2300.0+4.84%49,677
2025-10-0346,850.047,540.046,850.047,510.0+800.0+1.71%10,188
2025-10-0246,640.046,910.046,420.046,710.0+350.0+0.75%9,411
2025-10-0146,520.046,610.046,090.046,360.0-380.0-0.81%67,971
2025-09-3046,770.046,870.046,480.046,740.0-30.0-0.06%13,261
2025-09-2947,040.047,040.046,620.046,770.0-160.0-0.34%11,218
2025-09-2647,190.047,230.046,840.046,930.0-370.0-0.78%50,175
2025-09-2547,090.047,300.046,970.047,300.0+210.0+0.45%14,178
2025-09-2446,870.047,140.046,670.047,090.0+130.0+0.28%8,948
2025-09-2246,690.047,220.046,670.046,960.0+490.0+1.05%23,628
2025-09-1947,260.047,360.045,900.046,470.0-330.0-0.71%40,812
2025-09-1846,390.046,970.046,260.046,800.0+550.0+1.19%18,752
2025-09-1746,210.046,470.046,040.046,250.0-90.0-0.19%4,775
2025-09-1646,350.046,500.046,050.046,340.0+140.0+0.30%17,510
2025-09-1246,350.046,360.045,990.046,200.0+370.0+0.81%19,450
2025-09-1145,250.045,830.045,250.045,830.0——7,274

直近120営業日分を表示