MAXIS日経225上場投信（1346）の株価チャート
株価
7/7
- 前日 (7/6)
- 72,560
- 始値
- 72,310
- 高値
- 72,830
- 安値
- 70,800
- 終値 -1.74%
- 71,300
- 出来高 +128.86%
- 28,484
乖離率
- 株価（5日）
移動平均値 - -1.39%
72,302 - 株価（25日）
移動平均値 - -0.3%
71,512 - 出来高（5日）
移動平均値 - +38.45%
20,574
2026/02/09～2026/07/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/07 | 72,310 | 72,830 | 70,800 | 71,300 | -1.74% | 28,484 | - | -0.3% | - | - |
| 07/06 | 72,840 | 73,270 | 71,720 | 72,560 | -0.08% | 12,446 | - | +1.58% | - | - |
| 07/03 | 71,170 | 72,620 | 70,390 | 72,620 | +1.18% | 19,877 | - | +1.83% | - | - |
| 07/02 | 71,930 | 72,750 | 71,500 | 71,770 | -2.03% | 22,313 | - | +0.85% | - | - |
| 07/01 | 73,910 | 74,890 | 72,990 | 73,260 | +0.51% | 19,752 | - | +3.2% | - | - |
| 06/30 | 73,360 | 73,540 | 72,150 | 72,890 | +0.89% | 14,392 | - | +3% | - | - |
| 06/29 | 72,480 | 72,500 | 70,840 | 72,250 | +0.07% | 12,441 | - | +2.39% | - | - |
| 06/26 | 73,890 | 74,150 | 71,420 | 72,200 | -4.12% | 54,731 | - | +2.57% | - | - |
| 06/25 | 73,950 | 75,480 | 73,500 | 75,300 | +3.93% | 32,878 | - | +7.36% | - | - |
| 06/24 | 72,440 | 73,020 | 71,220 | 72,450 | -0.45% | 19,383 | - | +3.96% | - | - |
| 06/23 | 75,600 | 75,650 | 72,720 | 72,780 | -3.6% | 29,697 | - | +5.05% | - | - |
| 06/22 | 74,070 | 75,880 | 74,070 | 75,500 | +1.78% | 18,990 | - | +9.59% | - | - |
| 06/19 | 74,990 | 75,000 | 73,540 | 74,180 | +0.07% | 15,125 | - | +8.43% | - | - |
| 06/18 | 73,280 | 74,260 | 73,150 | 74,130 | +1.91% | 16,327 | - | +9.01% | - | - |
| 06/17 | 71,660 | 72,930 | 71,610 | 72,740 | +0.68% | 41,625 | - | +7.53% | - | - |
| 06/16 | 72,280 | 72,800 | 71,850 | 72,250 | +0.24% | 13,710 | - | +7.25% | - | - |
| 06/15 | 71,330 | 72,460 | 71,330 | 72,080 | +4.95% | 28,127 | - | +7.44% | - | - |
| 06/12 | 69,210 | 69,740 | 68,480 | 68,680 | +2.94% | 28,920 | - | +2.81% | - | - |
| 06/11 | 65,400 | 67,020 | 64,900 | 66,720 | -0.27% | 19,211 | - | +0.08% | - | - |
| 06/10 | 67,040 | 67,730 | 66,340 | 66,900 | -1.5% | 19,000 | - | +0.43% | - | - |
| 06/09 | 67,630 | 68,110 | 66,520 | 67,920 | +1.94% | 25,986 | - | +2.27% | - | - |
| 06/08 | 66,400 | 67,360 | 66,000 | 66,630 | -3.99% | 65,221 | - | +0.71% | - | - |
| 06/05 | 69,690 | 69,690 | 68,530 | 69,400 | -1.13% | 21,508 | - | +5.17% | - | - |
| 06/04 | 70,360 | 70,610 | 69,620 | 70,190 | -1.29% | 18,312 | - | +6.78% | - | - |
| 06/03 | 70,350 | 71,520 | 70,140 | 71,110 | +2.54% | 42,783 | - | +8.72% | - | - |
| 06/02 | 69,830 | 69,840 | 68,220 | 69,350 | -0.34% | 40,388 | - | +6.66% | - | - |
| 06/01 | 69,030 | 69,910 | 68,980 | 69,590 | +0.96% | 12,798 | - | +7.52% | - | - |
| 05/29 | 68,320 | 69,180 | 68,250 | 68,930 | +2.47% | 16,493 | - | +7.02% | - | - |
| 05/28 | 67,180 | 67,790 | 66,480 | 67,270 | -0.72% | 14,969 | - | +4.94% | - | - |
| 05/27 | 68,780 | 69,140 | 67,720 | 67,760 | -0.03% | 41,939 | - | +6.12% | - | - |
| 05/26 | 68,000 | 68,010 | 67,210 | 67,780 | -0.26% | 11,554 | - | +6.53% | - | - |
| 05/25 | 66,560 | 68,040 | 66,360 | 67,960 | +3.25% | 15,075 | - | +7.31% | - | - |
| 05/22 | 64,850 | 65,970 | 64,820 | 65,820 | +2.67% | 33,282 | - | +4.44% | - | - |
| 05/21 | 63,810 | 64,530 | 63,710 | 64,110 | +2.97% | 23,101 | - | +2.19% | - | - |
| 05/20 | 62,890 | 62,890 | 61,700 | 62,260 | -1.39% | 47,375 | - | -0.44% | - | - |
| 05/19 | 63,750 | 63,940 | 62,690 | 63,140 | -0.35% | 25,175 | - | +1.23% | - | - |
| 05/18 | 64,100 | 64,240 | 62,820 | 63,360 | -1% | 25,735 | - | +1.88% | - | - |
| 05/15 | 65,460 | 65,780 | 63,400 | 64,000 | -1.83% | 27,321 | - | +3.42% | - | - |
| 05/14 | 66,210 | 66,380 | 65,190 | 65,190 | -0.97% | 21,126 | - | +5.93% | - | - |
| 05/13 | 64,770 | 65,880 | 64,750 | 65,830 | +0.87% | 19,753 | - | +7.66% | - | - |
| 05/12 | 65,450 | 65,740 | 64,690 | 65,260 | +0.43% | 24,613 | - | +7.52% | - | - |
| 05/11 | 66,050 | 66,050 | 64,910 | 64,980 | -0.23% | 9,852 | - | +7.72% | - | - |
| 05/08 | 64,970 | 65,370 | 64,650 | 65,130 | -0.56% | 12,166 | - | +8.83% | - | - |
| 05/07 | 64,340 | 65,730 | 64,290 | 65,500 | +5.82% | 49,800 | - | +10.28% | - | - |
| 05/01 | 62,110 | 62,120 | 61,750 | 61,900 | +0.5% | 9,100 | - | +4.96% | - | - |
| 04/30 | 61,610 | 61,860 | 61,290 | 61,590 | -1.14% | 45,558 | - | +4.9% | - | - |
| 04/28 | 62,800 | 62,840 | 62,110 | 62,300 | -1.1% | 20,547 | - | +6.55% | - | - |
| 04/27 | 62,520 | 63,330 | 61,990 | 62,990 | +1.53% | 33,362 | - | +8.35% | - | - |
| 04/24 | 61,850 | 62,130 | 61,640 | 62,040 | +0.85% | 17,513 | - | +7.42% | - | - |
| 04/23 | 62,320 | 62,590 | 60,990 | 61,520 | -0.65% | 85,824 | - | +7.04% | - | - |
| 04/22 | 61,440 | 62,090 | 61,370 | 61,920 | +0.31% | 19,083 | - | +8.07% | - | - |
| 04/21 | 61,390 | 61,990 | 61,390 | 61,730 | +0.88% | 12,512 | - | +8.22% | - | - |
| 04/20 | 61,250 | 61,540 | 61,090 | 61,190 | +0.28% | 18,730 | - | +7.75% | - | - |
| 04/17 | 61,690 | 61,740 | 61,020 | 61,020 | -1.66% | 9,578 | - | +7.88% | - | - |
| 04/16 | 60,890 | 62,070 | 60,890 | 62,050 | +2.51% | 40,708 | - | +10.07% | - | - |
| 04/15 | 60,990 | 61,010 | 60,360 | 60,530 | +0.65% | 20,627 | - | +7.78% | - | - |
| 04/14 | 59,730 | 60,290 | 59,660 | 60,140 | +2.38% | 44,483 | - | +7.44% | - | - |
| 04/13 | 58,640 | 59,020 | 58,490 | 58,740 | -0.61% | 7,067 | - | +5.36% | - | - |
| 04/10 | 58,710 | 59,280 | 58,710 | 59,100 | +1.7% | 34,622 | - | +6.1% | - | - |
| 04/09 | 58,630 | 58,660 | 58,000 | 58,110 | -0.97% | 16,260 | - | +4.47% | - | - |
| 04/08 | 58,380 | 58,690 | 57,830 | 58,680 | +5.58% | 63,020 | - | +5.65% | - | - |
| 04/07 | 55,830 | 56,060 | 55,280 | 55,580 | +0.07% | 49,003 | - | +0.11% | - | - |
| 04/06 | 55,310 | 56,200 | 55,310 | 55,540 | +0.45% | 14,549 | - | -0.27% | - | - |
| 04/03 | 55,260 | 55,570 | 55,070 | 55,290 | +1.25% | 12,240 | - | -1.1% | - | - |
| 04/02 | 56,390 | 56,430 | 54,380 | 54,610 | -2.31% | 45,791 | - | -2.69% | - | - |
| 04/01 | 55,050 | 55,900 | 54,810 | 55,900 | +5.37% | 28,968 | - | -0.81% | - | - |
| 03/31 | 53,140 | 54,280 | 52,600 | 53,050 | -1.41% | 38,535 | - | -6.09% | - | - |
| 03/30 | 53,270 | 53,870 | 52,400 | 53,810 | -2.32% | 31,525 | - | -5.13% | - | - |
| 03/27 | 54,680 | 55,470 | 54,240 | 55,090 | -0.33% | 20,380 | - | -3.25% | - | - |
| 03/26 | 55,660 | 55,950 | 54,920 | 55,270 | -0.41% | 15,157 | - | -3.21% | - | - |
| 03/25 | 55,300 | 55,810 | 55,200 | 55,500 | +2.78% | 16,597 | - | -3.02% | - | - |
| 03/24 | 54,430 | 54,530 | 53,350 | 54,000 | +1.1% | 20,035 | - | -5.85% | - | - |
| 03/23 | 52,770 | 53,410 | 52,380 | 53,410 | -3.01% | 37,758 | - | -7.19% | - | - |
| 03/19 | 55,470 | 55,700 | 54,960 | 55,070 | -3.56% | 27,781 | - | -4.71% | - | - |
| 03/18 | 56,070 | 57,100 | 56,070 | 57,100 | +2.92% | 14,355 | - | -1.5% | - | - |
| 03/17 | 56,210 | 56,210 | 55,270 | 55,480 | +0.02% | 13,474 | - | -4.37% | - | - |
| 03/16 | 55,520 | 55,760 | 54,880 | 55,470 | -0.14% | 16,783 | - | -4.42% | - | - |
| 03/13 | 54,880 | 55,880 | 54,880 | 55,550 | -1.28% | 19,532 | - | -4.3% | - | - |
| 03/12 | 55,960 | 56,550 | 55,600 | 56,270 | -0.78% | 24,123 | - | -3.1% | - | - |
| 03/11 | 56,900 | 57,580 | 56,710 | 56,710 | +1.3% | 16,329 | - | -2.36% | - | - |
| 03/10 | 56,070 | 56,520 | 55,340 | 55,980 | +2.73% | 30,727 | - | -3.46% | - | - |
| 03/09 | 54,060 | 54,710 | 53,140 | 54,490 | -5.15% | 92,872 | - | -5.98% | - | - |
| 03/06 | 56,410 | 57,540 | 56,330 | 57,450 | +0.54% | 21,927 | - | -0.91% | - | - |
| 03/05 | 57,990 | 58,510 | 56,740 | 57,140 | +1.91% | 69,024 | - | -1.29% | - | - |
| 03/04 | 56,680 | 57,540 | 55,420 | 56,070 | -3.63% | 62,731 | - | -2.99% | - | - |
| 03/03 | 59,690 | 59,800 | 57,980 | 58,180 | -2.84% | 31,494 | - | +0.76% | - | - |
| 03/02 | 59,650 | 60,310 | 59,190 | 59,880 | -1.51% | 26,647 | - | +3.89% | - | - |
| 02/27 | 60,400 | 60,900 | 60,080 | 60,800 | +0.15% | 13,828 | - | +5.81% | - | - |
| 02/26 | 61,290 | 61,340 | 60,560 | 60,710 | +0.3% | 15,398 | - | +6.11% | - | - |
| 02/25 | 59,780 | 60,830 | 59,660 | 60,530 | +2.16% | 16,036 | - | +6.25% | - | - |
| 02/24 | 58,660 | 59,300 | 58,530 | 59,250 | +0.85% | 9,474 | - | +4.38% | - | - |
| 02/20 | 59,030 | 59,030 | 58,560 | 58,750 | -1.04% | 10,897 | - | +3.76% | - | - |
| 02/19 | 59,350 | 59,610 | 59,250 | 59,370 | +0.46% | 19,379 | - | +5.07% | - | - |
| 02/18 | 58,680 | 59,270 | 58,680 | 59,100 | +1.23% | 13,453 | - | +4.8% | - | - |
| 02/17 | 58,690 | 58,740 | 57,980 | 58,380 | -0.53% | 16,005 | - | +3.78% | - | - |
| 02/16 | 59,310 | 59,310 | 58,640 | 58,690 | -0.22% | 12,092 | - | +4.65% | - | - |
| 02/13 | 58,750 | 59,250 | 58,540 | 58,820 | -1.26% | 26,060 | - | +5.3% | - | - |
| 02/12 | 59,780 | 59,930 | 59,460 | 59,570 | +0.13% | 11,164 | - | +7.01% | - | - |
| 02/10 | 58,940 | 59,860 | 58,940 | 59,490 | +2.06% | 13,689 | - | +7.24% | - | - |
| 02/09 | 59,020 | 59,260 | 58,190 | 58,290 | +4.05% | 72,657 | - | +5.5% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2009年 7月期 | 10,400 7/31 | 7,050 3/10 | 16,392 4/24 | +13.47% 4/6 | -7.68% 7/13 |
| 2010年 1月期 | 11,480 4/5 | 9,150 11/27 | 133,853 5/21 | +7.1% 12/24 | -10.66% 5/25 |
| 2011年 1月期 | 10,990 2/17 | 8,120 3/15 | 305,933 3/17 | +5.55% 11/22 | -16.64% 3/15 |
| 2012年 1月期 | 10,430 3/28 | 8,300 11/25 | 142,947 1/27 | +6.67% 2/28 | -7.31% 5/18 |
| 2013年 1月期 | 16,340 5/23 | 8,630 8/3 | 433,193 5/23 | +10.12% 5/22 | -11.81% 6/13 |
| 2014年 1月期 | 16,720 12/30 | 13,450 8/28 | 254,690 2/4 | +6.53% 11/25 | -10.04% 2/4 |
| 2015年 7月期 | 21,520 6/24 | 14,930 10/17 | 487,562 10/31 | +9.95% 11/13 | -12.12% 8/25 |
| 2016年 1月期 | 21,400 8/11 | 15,210 2/12 | 211,955 8/26 | +6.13% 4/22 | -12.02% 1/21 |
| 2017年 1月期 | 20,950 6/20 | 16,290 8/4 | 195,947 11/9 | +6.15% 12/13 12/12 | -4.46% 11/9 |
| 2018年 1月期 | 24,730 1/9 | 19,700 9/8 | 196,190 2/6 | +6.79% 11/7 | -8.59% 2/14 |
| 2019年 1月期 | 25,240 10/2 | 19,620 12/26 | 177,464 10/26 | +5.57% 10/1 | -10.8% 12/25 |
| 2020年 1月期 | 24,930 1/14 | 16,820 3/19 | 152,325 5/28 | +10.09% 6/8 | -20.98% 3/18 |
| 2021年 1月期 | 31,650 2/16 | 22,560 8/3 | 171,307 6/21 | +8.03% 11/16 | -6.08% 5/13 |
| 2022年 1月期 | 31,750 9/14 | 25,510 3/8 | 182,071 10/5 | +7.67% 9/8 | -7.66% 1/27 |
| 2023年 1月期 | 35,130 6/19 | 26,495 1/16 | 90,868 3/13 | +7.47% 6/14 | -5.55% 1/4 |
| 2024年 1月期 | 44,120 7/11 | 31,680 10/4 | 138,361 7/25 | +6.72% 1/22 1/12 | -21.31% 8/5 |
| 2025年 1月期 | 43,400 7/24 | 31,510 8/5 | 219,587 8/5 | +9% 5/13 | -13.13% 4/7 |
| 2026年 1月期 | 56,660 1/14 | 41,060 8/4 | 73,126 10/8 | +8.92% 10/31 | -5.98% 3/9 |
| 最新 | 71,300 2026/7/7 | 28,484 | -0.3% 71,512 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/07/07 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
7,050円（2009/03/10） - 911%（10.11倍）
71,300円（7/7）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
