三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ ＪＡＰＡＮ 設備・人材積極投資企業２００上場投信
1485その他/その他/MAXIS JAPAN Proactive Investment in Physical and Human Capital 200 Index 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 58,530.0 | 61,530.0 | 58,530.0 | 61,530.0 | +10000.0 | +19.41% | 17 |
| 2026-03-12 | 51,530.0 | 51,530.0 | 51,530.0 | 51,530.0 | +1280.0 | +2.55% | 41 |
| 2026-03-11 | 50,250.0 | 50,250.0 | 50,250.0 | 50,250.0 | 0.0 | 0.00% | 1 |
| 2026-03-10 | 50,250.0 | 50,250.0 | 50,250.0 | 50,250.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 50,610.0 | 50,610.0 | 50,250.0 | 50,250.0 | -350.0 | -0.69% | 8 |
| 2026-03-06 | 64,120.0 | 64,120.0 | 50,600.0 | 50,600.0 | -9520.0 | -15.83% | 20 |
| 2026-03-05 | 63,970.0 | 63,970.0 | 60,120.0 | 60,120.0 | +150.0 | +0.25% | 12 |
| 2026-03-04 | 62,600.0 | 62,600.0 | 59,970.0 | 59,970.0 | -630.0 | -1.04% | 43 |
| 2026-03-03 | 60,600.0 | 60,600.0 | 60,600.0 | 60,600.0 | 0.0 | 0.00% | — |
| 2026-03-02 | 60,600.0 | 60,600.0 | 60,600.0 | 60,600.0 | +6000.0 | +10.99% | 183 |
| 2026-02-27 | 54,600.0 | 54,600.0 | 54,600.0 | 54,600.0 | +3340.0 | +6.52% | 3 |
| 2026-02-26 | 51,260.0 | 51,260.0 | 51,260.0 | 51,260.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 51,260.0 | 51,260.0 | 51,260.0 | 51,260.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 51,260.0 | 51,260.0 | 51,260.0 | 51,260.0 | -2000.0 | -3.76% | 3 |
| 2026-02-20 | 53,260.0 | 53,260.0 | 53,260.0 | 53,260.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 53,260.0 | 53,260.0 | 53,260.0 | 53,260.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 53,260.0 | 53,260.0 | 53,260.0 | 53,260.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 53,260.0 | 53,260.0 | 53,260.0 | 53,260.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 53,260.0 | 53,260.0 | 53,260.0 | 53,260.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 53,260.0 | 53,260.0 | 53,260.0 | 53,260.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 53,120.0 | 53,280.0 | 53,080.0 | 53,260.0 | +3510.0 | +7.06% | 10 |
| 2026-02-10 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 49,750.0 | 49,750.0 | 49,750.0 | 49,750.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 49,340.0 | 49,750.0 | 49,340.0 | 49,750.0 | +240.0 | +0.48% | 301 |
| 2026-01-26 | 49,530.0 | 49,530.0 | 49,510.0 | 49,510.0 | -1030.0 | -2.04% | 2 |
| 2026-01-23 | 50,540.0 | 50,540.0 | 50,540.0 | 50,540.0 | +1360.0 | +2.77% | 2 |
| 2026-01-22 | 49,180.0 | 49,180.0 | 49,180.0 | 49,180.0 | -2000.0 | -3.91% | 1 |
| 2026-01-21 | 51,180.0 | 51,180.0 | 51,180.0 | 51,180.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 51,180.0 | 51,180.0 | 51,180.0 | 51,180.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 51,180.0 | 51,180.0 | 51,180.0 | 51,180.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 50,960.0 | 51,180.0 | 50,720.0 | 51,180.0 | -4170.0 | -7.53% | 26 |
| 2026-01-15 | 55,350.0 | 55,350.0 | 55,350.0 | 55,350.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 56,350.0 | 56,350.0 | 55,350.0 | 55,350.0 | +6000.0 | +12.16% | 2 |
| 2026-01-13 | 49,350.0 | 49,350.0 | 49,350.0 | 49,350.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 49,350.0 | 49,350.0 | 49,350.0 | 49,350.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 49,300.0 | 49,350.0 | 49,300.0 | 49,350.0 | -190.0 | -0.38% | 2 |
| 2026-01-07 | 49,540.0 | 49,540.0 | 49,540.0 | 49,540.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 49,540.0 | 49,540.0 | 49,540.0 | 49,540.0 | +1300.0 | +2.69% | 1 |
| 2026-01-05 | 48,240.0 | 48,240.0 | 48,240.0 | 48,240.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 52,470.0 | 52,470.0 | 48,240.0 | 48,240.0 | -130.0 | -0.27% | 3 |
| 2025-12-29 | 48,370.0 | 48,370.0 | 48,370.0 | 48,370.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 48,370.0 | 48,370.0 | 48,370.0 | 48,370.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 48,370.0 | 48,370.0 | 48,370.0 | 48,370.0 | 0.0 | 0.00% | — |
| 2025-12-24 | 48,370.0 | 48,370.0 | 48,370.0 | 48,370.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 48,370.0 | 48,370.0 | 48,370.0 | 48,370.0 | +560.0 | +1.17% | 1 |
| 2025-12-22 | 47,810.0 | 47,810.0 | 47,810.0 | 47,810.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 47,810.0 | 47,810.0 | 47,810.0 | 47,810.0 | -330.0 | -0.69% | 2 |
| 2025-12-18 | 48,140.0 | 48,140.0 | 48,140.0 | 48,140.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 48,140.0 | 48,140.0 | 48,140.0 | 48,140.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 48,140.0 | 48,140.0 | 48,140.0 | 48,140.0 | +1710.0 | +3.68% | 3 |
| 2025-12-15 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 46,430.0 | 46,430.0 | 46,430.0 | 46,430.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 43,930.0 | 46,530.0 | 43,930.0 | 46,430.0 | +1100.0 | +2.43% | 10 |
| 2025-10-22 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 45,330.0 | 45,330.0 | 45,330.0 | 45,330.0 | +840.0 | +1.89% | 3 |
| 2025-10-10 | 44,490.0 | 44,490.0 | 44,490.0 | 44,490.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 44,490.0 | 44,490.0 | 44,490.0 | 44,490.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 44,490.0 | 44,490.0 | 44,490.0 | 44,490.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 44,490.0 | 44,490.0 | 44,490.0 | 44,490.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 44,490.0 | 44,490.0 | 44,490.0 | 44,490.0 | 0.0 | 0.00% | — |
| 2025-10-03 | 44,220.0 | 44,490.0 | 44,220.0 | 44,490.0 | +270.0 | +0.61% | 4 |
| 2025-10-02 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 44,220.0 | 44,220.0 | 44,220.0 | 44,220.0 | — | — | — |
直近120営業日分を表示