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 JPX日経インデックス400上場投信 (1593)の株価時系列情報

MAXIS JPX日経インデックス400上場投信 (1593)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
2017/12/29 16,520 16,550 16,460 16,490 780
2017/12/28 16,610 16,610 16,480 16,520 1,233
2017/12/27 16,570 16,620 16,570 16,590 1,681
2017/12/26 16,600 16,620 16,560 16,570 1,313
2017/12/25 16,580 16,620 16,560 16,600 2,150
2017/12/22 16,520 16,590 16,520 16,580 2,805
2017/12/21 16,520 16,540 16,450 16,520 1,217
2017/12/20 16,480 16,540 16,470 16,520 1,954
2017/12/19 16,520 16,530 16,460 16,480 1,794
2017/12/18 16,380 16,500 16,370 16,480 9,278
2017/12/15 16,340 16,350 16,190 16,250 5,606
2017/12/14 16,410 16,430 16,350 16,380 958
2017/12/13 16,500 16,500 16,380 16,420 5,576
2017/12/12 16,480 16,530 16,450 16,470 7,869
2017/12/11 16,410 16,460 16,340 16,450 3,980
2017/12/08 16,290 16,380 16,210 16,370 6,979
2017/12/07 16,100 16,220 16,100 16,200 1,482
2017/12/06 16,220 16,220 15,990 16,030 9,059
2017/12/05 16,160 16,290 16,140 16,250 1,419
2017/12/04 16,340 16,350 16,200 16,200 1,378
2017/12/01 16,390 16,400 16,220 16,320 7,050
2017/11/30 16,210 16,300 16,130 16,270 3,400
2017/11/29 16,180 16,210 16,150 16,210 4,772
2017/11/28 16,110 16,150 16,030 16,090 573
2017/11/27 16,220 16,230 16,080 16,110 5,189
2017/11/24 16,070 16,180 16,030 16,170 1,601
2017/11/22 16,180 16,210 16,120 16,120 1,870
2017/11/21 16,070 16,150 16,070 16,070 4,621
2017/11/20 15,970 16,020 15,950 15,980 7,509
2017/11/17 16,190 16,210 16,000 16,030 9,221
2017/11/16 15,790 16,080 15,790 16,030 6,201
2017/11/15 16,080 16,080 15,830 15,870 14,384
2017/11/14 16,190 16,220 16,130 16,160 10,830
2017/11/13 16,320 16,340 16,200 16,200 10,847
2017/11/10 16,340 16,410 16,280 16,370 29,868
2017/11/09 16,600 16,800 16,310 16,530 22,640
2017/11/08 16,460 16,540 16,410 16,540 5,861
2017/11/07 16,300 16,490 16,290 16,480 6,755
2017/11/06 16,310 16,340 16,200 16,280 4,171
2017/11/02 16,290 16,290 16,200 16,280 4,109
2017/11/01 16,110 16,240 16,080 16,210 9,543
2017/10/31 15,990 16,030 15,930 16,010 2,183
2017/10/30 16,040 16,070 15,980 16,050 3,173
2017/10/27 15,990 16,060 15,950 16,040 11,623
2017/10/26 15,860 15,930 15,860 15,890 1,884
2017/10/25 16,000 16,010 15,850 15,870 13,887
2017/10/24 15,840 15,940 15,820 15,940 5,196
2017/10/23 15,860 15,860 15,810 15,830 4,585
2017/10/20 15,640 15,710 15,630 15,710 4,664
2017/10/19 15,680 15,730 15,670 15,700 7,431
2017/10/18 15,610 15,650 15,590 15,630 1,557
2017/10/17 15,620 15,650 15,550 15,600 2,990
2017/10/16 15,500 15,600 15,480 15,560 1,561
2017/10/13 15,350 15,500 15,320 15,460 18,574
2017/10/12 15,390 15,400 15,340 15,360 3,085
2017/10/11 15,310 15,340 15,280 15,340 4,343
2017/10/10 15,230 15,320 15,220 15,320 5,326
2017/10/06 15,260 15,290 15,220 15,260 4,849
2017/10/05 15,260 15,260 15,200 15,210 12,183
2017/10/04 15,260 15,280 15,210 15,250 17,882
2017/10/03 15,180 15,240 15,160 15,240 11,406
2017/10/02 15,180 15,180 15,110 15,120 2,899
2017/09/29 15,150 15,160 15,080 15,160 2,026
2017/09/28 15,160 15,170 15,090 15,140 7,017
2017/09/27 15,060 15,070 15,010 15,070 2,920
2017/09/26 15,010 15,040 15,010 15,020 3,146
2017/09/25 15,060 15,070 15,000 15,020 8,091
2017/09/22 15,030 15,040 14,920 14,980 12,602
2017/09/21 15,090 15,100 14,990 14,990 39,578
2017/09/20 14,990 15,030 14,960 14,990 6,358
2017/09/19 14,890 15,020 14,890 14,990 10,370
2017/09/15 14,660 14,770 14,660 14,730 2,946
2017/09/14 14,730 14,780 14,680 14,680 4,170
2017/09/13 14,740 14,760 14,720 14,730 2,013
2017/09/12 14,660 14,680 14,630 14,670 3,736
2017/09/11 14,470 14,560 14,470 14,500 2,127
2017/09/08 14,390 14,400 14,320 14,360 1,893
2017/09/07 14,410 14,460 14,370 14,400 2,207
2017/09/06 14,270 14,360 14,250 14,350 1,359
2017/09/05 14,460 14,460 14,330 14,360 11,800
2017/09/04 14,520 14,530 14,410 14,430 5,084
2017/09/01 14,610 14,610 14,500 14,560 1,298
2017/08/31 14,520 14,580 14,520 14,560 2,051
2017/08/30 14,460 14,500 14,410 14,470 989
2017/08/29 14,330 14,390 14,310 14,380 16,195
2017/08/28 14,400 14,410 14,360 14,400 3,819
2017/08/25 14,390 14,410 14,360 14,380 775
2017/08/24 14,380 14,410 14,340 14,350 1,480
2017/08/23 14,500 14,510 14,390 14,420 1,247
2017/08/22 14,380 14,410 14,360 14,400 325
2017/08/21 14,450 14,450 14,350 14,360 2,560
2017/08/18 14,410 14,440 14,370 14,430 4,963
2017/08/17 14,580 14,600 14,550 14,570 646
2017/08/16 14,600 14,620 14,590 14,590 547
2017/08/15 14,540 14,650 14,540 14,610 1,517
2017/08/14 14,470 14,520 14,410 14,460 4,910
2017/08/10 14,630 14,670 14,560 14,600 7,611
2017/08/09 14,730 14,730 14,550 14,610 10,462
2017/08/08 14,830 14,830 14,730 14,770 3,762
2017/08/07 14,820 14,830 14,790 14,800 1,618
2017/08/04 14,730 14,760 14,720 14,740 1,004
2017/08/03 14,760 14,800 14,720 14,770 4,337
2017/08/02 14,770 14,810 14,740 14,770 3,322
2017/08/01 14,620 14,720 14,620 14,700 3,197
2017/07/31 14,620 14,680 14,590 14,630 1,004
2017/07/28 14,660 14,670 14,610 14,640 1,796
2017/07/27 14,620 14,760 14,620 14,670 4,492
2017/07/26 14,700 14,700 14,600 14,630 1,669
2017/07/25 14,640 14,660 14,590 14,620 10,482
2017/07/24 14,640 14,660 14,560 14,640 4,089
2017/07/21 14,740 14,740 14,710 14,720 2,542
2017/07/20 14,650 14,770 14,650 14,740 3,227
2017/07/19 14,630 14,650 14,600 14,640 1,191
2017/07/18 14,670 14,670 14,560 14,660 1,737
2017/07/14 14,690 14,720 14,680 14,710 2,847
2017/07/13 14,710 14,710 14,620 14,640 2,592
2017/07/12 14,690 14,700 14,620 14,640 6,826
2017/07/11 14,770 14,870 14,760 14,870 6,962
2017/07/10 14,780 14,800 14,730 14,750 2,646
2017/07/07 14,660 14,750 14,660 14,700 843
2017/07/06 14,760 14,800 14,750 14,760 1,588
2017/07/05 14,730 14,800 14,640 14,790 1,302
2017/07/04 14,850 14,850 14,680 14,730 1,454
2017/07/03 14,730 14,770 14,710 14,740 1,045
2017/06/30 14,710 14,730 14,650 14,720 16,557
2017/06/29 14,850 14,870 14,800 14,830 6,060
2017/06/28 14,720 14,810 14,720 14,750 2,738
2017/06/27 14,730 14,760 14,720 14,740 1,022
2017/06/26 14,680 14,710 14,660 14,670 610
2017/06/23 14,680 14,700 14,650 14,670 466
2017/06/22 14,700 14,730 14,670 14,680 5,063
2017/06/21 14,690 14,720 14,660 14,670 7,189
2017/06/20 14,740 14,810 14,720 14,720 7,367
2017/06/19 14,540 14,650 14,540 14,640 6,382
2017/06/16 14,530 14,620 14,510 14,570 12,965
2017/06/15 14,500 14,570 14,430 14,490 2,249
2017/06/14 14,560 14,600 14,510 14,510 2,755
2017/06/13 14,500 14,560 14,490 14,550 492
2017/06/12 14,480 14,560 14,480 14,520 301
2017/06/09 14,530 14,560 14,470 14,520 2,257
2017/06/08 14,620 14,630 14,510 14,510 3,636
2017/06/07 14,540 14,600 14,530 14,570 1,729
2017/06/06 14,670 14,690 14,570 14,570 6,498
2017/06/05 14,660 14,730 14,650 14,710 1,435
2017/06/02 14,550 14,750 14,550 14,720 8,263
2017/06/01 14,330 14,500 14,330 14,490 5,777
2017/05/31 14,310 14,340 14,290 14,300 336
2017/05/30 14,340 14,370 14,280 14,350 1,837
2017/05/29 14,360 14,380 14,310 14,340 505
2017/05/26 14,420 14,420 14,350 14,350 1,026
2017/05/25 14,380 14,460 14,380 14,420 7,198
2017/05/24 14,420 14,430 14,360 14,390 2,771
2017/05/23 14,340 14,360 14,310 14,310 277
2017/05/22 14,320 14,370 14,310 14,340 2,959
2017/05/19 14,220 14,290 14,170 14,270 1,008
2017/05/18 14,170 14,260 14,160 14,230 2,740
2017/05/17 14,400 14,430 14,380 14,410 5,367
2017/05/16 14,500 14,560 14,460 14,480 10,959
2017/05/15 14,370 14,450 14,370 14,440 14,918
2017/05/12 14,500 14,500 14,380 14,430 8,492
2017/05/11 14,500 14,520 14,470 14,510 6,402
2017/05/10 14,470 14,520 14,460 14,500 6,930
2017/05/09 14,530 14,530 14,450 14,450 10,669
2017/05/08 14,360 14,530 14,360 14,530 54,747
2017/05/02 14,130 14,210 14,130 14,190 10,825
2017/05/01 14,030 14,090 14,030 14,090 3,823
2017/04/28 14,070 14,100 14,000 14,030 1,118
2017/04/27 14,050 14,090 14,030 14,090 1,503
2017/04/26 14,030 14,090 14,020 14,090 45,159
2017/04/25 13,770 13,940 13,770 13,910 5,683
2017/04/24 13,820 13,830 13,760 13,770 2,598
2017/04/21 13,620 13,660 13,600 13,640 945
2017/04/20 13,500 13,570 13,500 13,520 699
2017/04/19 13,470 13,540 13,460 13,520 1,254
2017/04/18 13,550 13,600 13,490 13,510 1,677
2017/04/17 13,350 13,470 13,340 13,470 4,006
2017/04/14 13,420 13,480 13,390 13,420 4,257
2017/04/13 13,480 13,510 13,410 13,480 7,272
2017/04/12 13,600 13,620 13,520 13,580 7,943
2017/04/11 13,700 13,740 13,660 13,740 2,270
2017/04/10 13,750 13,800 13,740 13,750 2,837
2017/04/07 13,670 13,750 13,580 13,670 8,447
2017/04/06 13,740 13,760 13,550 13,590 22,770
2017/04/05 13,820 13,870 13,730 13,810 5,126
2017/04/04 13,850 13,860 13,710 13,800 17,066
2017/04/03 13,900 13,950 13,850 13,900 4,043
2017/03/31 14,060 14,100 13,850 13,850 19,523
2017/03/30 14,090 14,110 13,970 13,990 3,656
2017/03/29 14,140 14,150 14,090 14,130 1,813
2017/03/28 13,950 14,030 13,950 14,030 2,147
2017/03/27 13,900 13,920 13,790 13,840 34,231
2017/03/24 13,900 14,040 13,900 14,030 1,575
2017/03/23 13,890 13,920 13,830 13,910 1,410
2017/03/22 13,950 14,000 13,880 13,900 24,227
2017/03/21 14,190 14,220 14,130 14,200 2,138
2017/03/17 14,240 14,270 14,210 14,240 2,353
2017/03/16 14,210 14,330 14,200 14,300 4,308
2017/03/15 14,250 14,300 14,230 14,300 5,425
2017/03/14 14,350 14,350 14,300 14,300 1,770
2017/03/13 14,280 14,340 14,260 14,330 2,212
2017/03/10 14,250 14,300 14,220 14,300 4,511
2017/03/09 14,130 14,150 14,080 14,120 6,883
2017/03/08 14,130 14,130 14,040 14,090 1,607
2017/03/07 14,110 14,150 14,110 14,120 3,320
2017/03/06 14,120 14,150 14,090 14,120 3,547
2017/03/03 14,210 14,240 14,110 14,150 4,263
2017/03/02 14,320 14,340 14,230 14,230 70,754
2017/03/01 14,010 14,150 13,970 14,130 7,268
2017/02/28 14,050 14,090 13,970 13,970 5,825
2017/02/27 14,010 14,010 13,880 13,960 11,192
2017/02/24 14,100 14,180 14,070 14,100 6,096
2017/02/23 14,160 14,170 14,090 14,150 559
2017/02/22 14,210 14,210 14,150 14,170 2,323
2017/02/21 14,090 14,180 14,090 14,170 5,159
2017/02/20 14,040 14,100 13,990 14,070 5,913
2017/02/17 14,060 14,080 14,010 14,060 9,796
2017/02/16 14,130 14,160 14,050 14,110 3,308
2017/02/15 14,160 14,180 14,130 14,130 3,577
2017/02/14 14,190 14,190 13,990 13,990 7,713
2017/02/13 14,210 14,210 14,120 14,140 11,262
2017/02/10 14,010 14,090 13,960 14,090 28,499
2017/02/09 13,820 13,830 13,760 13,760 685
2017/02/08 13,830 13,870 13,790 13,870 2,367
2017/02/07 13,750 13,840 13,720 13,810 2,203
2017/02/06 13,920 13,940 13,780 13,810 1,770
2017/02/03 13,820 13,850 13,730 13,770 2,227
2017/02/02 13,940 13,940 13,720 13,740 3,891
2017/02/01 13,770 13,910 13,730 13,900 6,575
2017/01/31 13,880 13,950 13,850 13,860 3,555
2017/01/30 14,060 14,060 13,990 14,050 9,200
2017/01/27 14,120 14,150 14,080 14,100 12,249
2017/01/26 13,980 14,060 13,970 14,050 5,921
2017/01/25 13,900 13,930 13,800 13,820 6,768
2017/01/24 13,720 13,760 13,670 13,690 9,417
2017/01/23 13,830 13,850 13,750 13,770 5,074
2017/01/20 13,900 13,980 13,890 13,950 7,942
2017/01/19 13,910 13,950 13,840 13,900 3,207
2017/01/18 13,670 13,790 13,590 13,770 8,928
2017/01/17 13,890 13,890 13,720 13,730 9,096
2017/01/16 14,010 14,030 13,900 13,910 5,902
2017/01/13 13,940 14,060 13,940 14,050 18,381
2017/01/12 14,050 14,050 13,900 13,970 10,724
2017/01/11 14,190 14,230 14,160 14,210 29,436
2017/01/10 14,210 14,270 14,120 14,150 49,596
2017/01/06 14,130 14,260 14,100 14,250 41,899
2017/01/05 14,290 14,290 14,220 14,250 6,103
2017/01/04 14,050 14,260 14,050 14,240 6,270

このページの先頭へ