三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ読売３３３日本株上場投信
348Aその他/その他/MAXIS Yomiuri333 Japan Stock 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 | 265.9 | 267.1 | 263.5 | 265.3 | -1.2 | -0.45% | 31,510 |
| 2026-03-12 | 268.0 | 268.7 | 264.5 | 266.5 | -6.4 | -2.35% | 507,210 |
| 2026-03-11 | 272.4 | 273.4 | 270.6 | 272.9 | +1.3 | +0.48% | 32,610 |
| 2026-03-10 | 272.0 | 272.4 | 266.1 | 271.6 | +1.7 | +0.63% | 90,260 |
| 2026-03-09 | 262.0 | 269.9 | 257.2 | 269.9 | -2.6 | -0.95% | 146,280 |
| 2026-03-06 | 271.1 | 272.6 | 268.0 | 272.5 | -0.5 | -0.18% | 47,970 |
| 2026-03-05 | 280.0 | 280.0 | 270.0 | 273.0 | +6.5 | +2.44% | 91,880 |
| 2026-03-04 | 275.0 | 275.0 | 264.2 | 266.5 | -14.1 | -5.02% | 133,480 |
| 2026-03-03 | 283.0 | 284.4 | 276.5 | 280.6 | -5.1 | -1.79% | 532,110 |
| 2026-03-02 | 286.6 | 287.4 | 281.7 | 285.7 | -2.4 | -0.83% | 65,040 |
| 2026-02-27 | 282.1 | 288.5 | 282.1 | 288.1 | +4.7 | +1.66% | 83,730 |
| 2026-02-26 | 285.7 | 286.2 | 283.4 | 283.4 | -1.6 | -0.56% | 42,380 |
| 2026-02-25 | 284.0 | 285.0 | 280.3 | 285.0 | +5.4 | +1.93% | 32,360 |
| 2026-02-24 | 281.0 | 281.0 | 278.0 | 279.6 | 0.0 | 0.00% | 43,440 |
| 2026-02-20 | 281.0 | 281.0 | 277.4 | 279.6 | -0.9 | -0.32% | 72,610 |
| 2026-02-19 | 279.8 | 283.0 | 277.8 | 280.5 | +2.7 | +0.97% | 87,470 |
| 2026-02-18 | 276.0 | 278.2 | 276.0 | 277.8 | +2.3 | +0.83% | 12,840 |
| 2026-02-17 | 278.0 | 278.0 | 273.4 | 275.5 | -2.9 | -1.04% | 31,270 |
| 2026-02-16 | 280.0 | 280.0 | 275.4 | 278.4 | +2.2 | +0.80% | 16,890 |
| 2026-02-13 | 280.9 | 280.9 | 276.1 | 276.2 | -4.3 | -1.53% | 57,650 |
| 2026-02-12 | 277.9 | 280.7 | 277.5 | 280.5 | +3.3 | +1.19% | 25,350 |
| 2026-02-10 | 274.1 | 277.9 | 274.1 | 277.2 | +4.2 | +1.54% | 53,650 |
| 2026-02-09 | 275.1 | 275.2 | 272.4 | 273.0 | +6.9 | +2.59% | 165,770 |
| 2026-02-06 | 260.0 | 266.4 | 260.0 | 266.1 | +2.3 | +0.87% | 107,520 |
| 2026-02-05 | 266.7 | 266.7 | 263.3 | 263.8 | +0.8 | +0.30% | 12,110 |
| 2026-02-04 | 260.5 | 264.2 | 260.5 | 263.0 | +1.6 | +0.61% | 21,800 |
| 2026-02-03 | 259.6 | 262.2 | 258.6 | 261.4 | +4.4 | +1.71% | 35,040 |
| 2026-02-02 | 260.0 | 260.7 | 254.6 | 257.0 | -5.2 | -1.98% | 50,980 |
| 2026-01-30 | 257.4 | 262.2 | 255.1 | 262.2 | +6.4 | +2.50% | 25,990 |
| 2026-01-29 | 258.1 | 258.1 | 252.8 | 255.8 | -2.3 | -0.89% | 86,180 |
| 2026-01-28 | 258.3 | 258.3 | 254.8 | 258.1 | -0.5 | -0.19% | 18,820 |
| 2026-01-27 | 256.6 | 258.6 | 254.8 | 258.6 | 0.0 | 0.00% | 35,760 |
| 2026-01-26 | 262.0 | 262.0 | 256.5 | 258.6 | -3.8 | -1.45% | 61,080 |
| 2026-01-23 | 268.0 | 268.0 | 260.7 | 262.4 | -1.6 | -0.61% | 41,370 |
| 2026-01-22 | 263.0 | 264.0 | 262.1 | 264.0 | +1.9 | +0.72% | 15,100 |
| 2026-01-21 | 263.1 | 263.1 | 257.6 | 262.1 | -1.4 | -0.53% | 66,820 |
| 2026-01-20 | 264.8 | 264.8 | 261.2 | 263.5 | -0.2 | -0.08% | 270,170 |
| 2026-01-19 | 264.1 | 264.1 | 260.9 | 263.7 | -0.4 | -0.15% | 50,980 |
| 2026-01-16 | 264.4 | 264.4 | 261.4 | 264.1 | -0.2 | -0.08% | 52,470 |
| 2026-01-15 | 263.6 | 264.3 | 261.2 | 264.3 | +0.7 | +0.27% | 22,160 |
| 2026-01-14 | 264.8 | 264.8 | 260.0 | 263.6 | +3.7 | +1.42% | 59,710 |
| 2026-01-13 | 264.9 | 264.9 | 258.5 | 259.9 | +4.9 | +1.92% | 88,840 |
| 2026-01-09 | 254.4 | 255.0 | 253.0 | 255.0 | +0.6 | +0.24% | 25,930 |
| 2026-01-08 | 256.9 | 256.9 | 252.8 | 254.4 | -0.5 | -0.20% | 53,610 |
| 2026-01-07 | 252.4 | 255.0 | 252.4 | 254.9 | -0.1 | -0.04% | 39,370 |
| 2026-01-06 | 255.0 | 255.0 | 252.9 | 255.0 | +2.0 | +0.79% | 64,000 |
| 2026-01-05 | 252.5 | 253.0 | 250.0 | 253.0 | +4.9 | +1.98% | 48,670 |
| 2025-12-30 | 247.8 | 252.9 | 247.6 | 248.1 | +0.1 | +0.04% | 17,110 |
| 2025-12-29 | 250.4 | 250.4 | 247.8 | 248.0 | +0.2 | +0.08% | 35,600 |
| 2025-12-26 | 250.0 | 250.0 | 247.3 | 247.8 | -0.2 | -0.08% | 32,460 |
| 2025-12-25 | 247.8 | 248.0 | 247.0 | 248.0 | +0.2 | +0.08% | 12,110 |
| 2025-12-24 | 247.3 | 248.3 | 246.8 | 247.8 | -0.1 | -0.04% | 27,870 |
| 2025-12-23 | 247.1 | 247.9 | 246.9 | 247.9 | +1.8 | +0.73% | 20,110 |
| 2025-12-22 | 245.1 | 247.2 | 245.1 | 246.1 | -0.8 | -0.32% | 49,940 |
| 2025-12-19 | 247.4 | 247.4 | 244.4 | 246.9 | -0.5 | -0.20% | 29,170 |
| 2025-12-18 | 240.0 | 247.4 | 240.0 | 247.4 | +3.1 | +1.27% | 35,000 |
| 2025-12-17 | 248.8 | 248.8 | 242.5 | 244.3 | -0.7 | -0.29% | 20,590 |
| 2025-12-16 | 248.9 | 248.9 | 244.7 | 245.0 | -3.6 | -1.45% | 33,950 |
| 2025-12-15 | 248.0 | 248.6 | 247.1 | 248.6 | +0.6 | +0.24% | 275,300 |
| 2025-12-12 | 248.0 | 248.0 | 246.3 | 248.0 | +5.0 | +2.06% | 43,760 |
| 2025-12-11 | 247.1 | 247.1 | 243.0 | 243.0 | -4.1 | -1.66% | 27,580 |
| 2025-12-10 | 246.8 | 247.1 | 245.6 | 247.1 | +2.2 | +0.90% | 18,350 |
| 2025-12-09 | 245.0 | 245.4 | 244.3 | 244.9 | -0.1 | -0.04% | 21,420 |
| 2025-12-08 | 243.9 | 245.1 | 243.3 | 245.0 | +1.1 | +0.45% | 6,340 |
| 2025-12-05 | 242.3 | 243.9 | 242.3 | 243.9 | -1.7 | -0.69% | 9,820 |
| 2025-12-04 | 243.0 | 245.6 | 241.9 | 245.6 | +3.8 | +1.57% | 21,940 |
| 2025-12-03 | 241.6 | 242.5 | 241.3 | 241.8 | -0.2 | -0.08% | 12,980 |
| 2025-12-02 | 244.9 | 244.9 | 241.9 | 242.0 | -0.3 | -0.12% | 48,550 |
| 2025-12-01 | 245.9 | 245.9 | 242.1 | 242.3 | -2.4 | -0.98% | 26,450 |
| 2025-11-28 | 246.0 | 246.0 | 244.1 | 244.7 | +0.5 | +0.20% | 44,000 |
| 2025-11-27 | 244.3 | 244.8 | 244.0 | 244.2 | +2.4 | +0.99% | 10,170 |
| 2025-11-26 | 241.0 | 243.5 | 241.0 | 241.8 | +2.8 | +1.17% | 27,770 |
| 2025-11-25 | 246.1 | 246.1 | 238.7 | 239.0 | -0.3 | -0.13% | 42,210 |
| 2025-11-21 | 238.0 | 239.3 | 231.0 | 239.3 | +1.2 | +0.50% | 26,640 |
| 2025-11-20 | 243.9 | 243.9 | 238.1 | 238.1 | -1.4 | -0.58% | 77,510 |
| 2025-11-19 | 238.0 | 253.0 | 233.7 | 239.5 | +4.4 | +1.87% | 178,950 |
| 2025-11-18 | 240.0 | 240.1 | 235.1 | 235.1 | -6.7 | -2.77% | 124,280 |
| 2025-11-17 | 243.0 | 243.0 | 239.6 | 241.8 | +6.8 | +2.89% | 72,410 |
| 2025-11-14 | 239.0 | 242.0 | 235.0 | 235.0 | -6.2 | -2.57% | 34,450 |
| 2025-11-12 | 238.4 | 241.2 | 238.4 | 241.2 | +2.8 | +1.17% | 28,250 |
| 2025-11-11 | 242.0 | 242.0 | 237.2 | 238.4 | -1.3 | -0.54% | 31,770 |
| 2025-11-10 | 238.6 | 239.7 | 237.5 | 239.7 | +1.1 | +0.46% | 66,890 |
| 2025-11-07 | 238.6 | 238.6 | 234.3 | 238.6 | -0.2 | -0.08% | 32,430 |
| 2025-11-06 | 239.9 | 239.9 | 236.3 | 238.8 | +1.1 | +0.46% | 19,490 |
| 2025-11-05 | 239.9 | 239.9 | 230.7 | 237.7 | -0.3 | -0.13% | 83,890 |
| 2025-11-04 | 240.9 | 240.9 | 236.4 | 238.0 | -0.8 | -0.34% | 28,950 |
| 2025-10-31 | 237.0 | 238.8 | 236.7 | 238.8 | +1.9 | +0.80% | 68,450 |
| 2025-10-30 | 235.0 | 236.9 | 233.8 | 236.9 | +1.9 | +0.81% | 16,480 |
| 2025-10-29 | 239.7 | 239.7 | 233.9 | 235.0 | -2.1 | -0.89% | 24,440 |
| 2025-10-28 | 240.0 | 240.0 | 235.4 | 237.1 | -2.0 | -0.84% | 28,350 |
| 2025-10-27 | 240.0 | 240.0 | 238.1 | 239.1 | +1.1 | +0.46% | 62,420 |
| 2025-10-24 | 235.0 | 238.0 | 234.9 | 238.0 | +3.0 | +1.28% | 21,430 |
| 2025-10-23 | 235.7 | 236.0 | 233.5 | 235.0 | -1.0 | -0.42% | 74,340 |
| 2025-10-22 | 233.0 | 236.0 | 233.0 | 236.0 | +3.5 | +1.51% | 43,390 |
| 2025-10-21 | 235.0 | 235.1 | 232.5 | 232.5 | -0.2 | -0.09% | 29,450 |
| 2025-10-20 | 233.5 | 233.5 | 231.0 | 232.7 | +4.1 | +1.79% | 31,760 |
| 2025-10-17 | 227.5 | 230.1 | 227.5 | 228.6 | -1.8 | -0.78% | 23,420 |
| 2025-10-16 | 230.6 | 231.7 | 229.9 | 230.4 | +0.6 | +0.26% | 5,640 |
| 2025-10-15 | 226.4 | 230.8 | 226.4 | 229.8 | +3.1 | +1.37% | 32,900 |
| 2025-10-14 | 229.5 | 229.8 | 225.1 | 226.7 | -3.4 | -1.48% | 46,440 |
| 2025-10-10 | 236.4 | 236.4 | 230.1 | 230.1 | -4.4 | -1.88% | 23,800 |
| 2025-10-09 | 236.0 | 236.0 | 234.0 | 234.5 | -0.9 | -0.38% | 29,430 |
| 2025-10-08 | 234.7 | 235.8 | 233.6 | 235.4 | +2.3 | +0.99% | 51,840 |
| 2025-10-07 | 233.4 | 234.5 | 233.1 | 233.1 | -0.4 | -0.17% | 31,580 |
| 2025-10-06 | 234.7 | 234.7 | 231.6 | 233.5 | +5.9 | +2.59% | 105,230 |
| 2025-10-03 | 226.6 | 228.0 | 225.2 | 227.6 | +3.6 | +1.61% | 11,050 |
| 2025-10-02 | 227.0 | 227.0 | 224.0 | 224.0 | -0.7 | -0.31% | 19,640 |
| 2025-10-01 | 231.2 | 231.2 | 224.7 | 224.7 | -2.0 | -0.88% | 53,300 |
| 2025-09-30 | 228.2 | 229.4 | 226.7 | 226.7 | +0.5 | +0.22% | 29,380 |
| 2025-09-29 | 230.0 | 232.2 | 226.2 | 226.2 | -4.2 | -1.82% | 28,720 |
| 2025-09-26 | 230.2 | 231.4 | 230.0 | 230.4 | -2.2 | -0.95% | 37,240 |
| 2025-09-25 | 229.1 | 232.6 | 229.1 | 232.6 | +3.5 | +1.53% | 16,460 |
| 2025-09-24 | 231.0 | 231.0 | 228.2 | 229.1 | -0.8 | -0.35% | 15,700 |
| 2025-09-22 | 228.7 | 230.2 | 228.7 | 229.9 | +2.1 | +0.92% | 9,700 |
| 2025-09-19 | 232.0 | 232.0 | 227.1 | 227.8 | -1.3 | -0.57% | 24,820 |
| 2025-09-18 | 229.5 | 230.1 | 228.0 | 229.1 | +0.4 | +0.17% | 19,290 |
| 2025-09-17 | 229.8 | 235.0 | 228.1 | 228.7 | -1.8 | -0.78% | 13,630 |
| 2025-09-16 | 231.0 | 231.4 | 230.0 | 230.5 | +0.9 | +0.39% | 17,340 |
| 2025-09-12 | 229.0 | 230.4 | 229.0 | 229.6 | +0.6 | +0.26% | 17,910 |
| 2025-09-11 | 228.5 | 229.2 | 227.6 | 229.0 | — | — | 29,730 |
直近120営業日分を表示