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
2018/12/28 13,640 13,710 13,550 13,640 4,496
2018/12/27 13,610 13,770 13,510 13,690 6,805
2018/12/26 13,030 13,210 12,880 13,080 2,545
2018/12/25 13,080 13,110 12,920 12,920 31,199
2018/12/21 13,750 13,770 13,520 13,610 5,760
2018/12/20 14,090 14,150 13,780 13,850 3,222
2018/12/19 14,250 14,250 14,100 14,190 2,682
2018/12/18 14,330 14,390 14,260 14,260 3,225
2018/12/17 14,510 14,580 14,490 14,530 1,035
2018/12/14 14,610 14,690 14,470 14,500 963
2018/12/13 14,690 14,750 14,640 14,720 441
2018/12/12 14,600 14,630 14,440 14,620 486
2018/12/11 14,480 14,600 14,300 14,320 1,642
2018/12/10 14,470 14,490 14,400 14,450 9,256
2018/12/07 14,720 14,750 14,610 14,720 1,810
2018/12/06 14,800 14,800 14,510 14,630 21,221
2018/12/05 14,740 14,920 14,710 14,900 3,577
2018/12/04 15,300 15,300 14,970 14,980 9,166
2018/12/03 15,330 15,390 15,270 15,330 2,732
2018/11/30 15,060 15,160 15,060 15,130 1,108
2018/11/29 15,140 15,180 15,060 15,060 958
2018/11/28 14,990 15,020 14,910 15,000 760
2018/11/27 14,960 14,960 14,860 14,930 951
2018/11/26 14,800 14,860 14,730 14,830 800
2018/11/22 14,720 14,820 14,680 14,790 799
2018/11/21 14,530 14,700 14,520 14,700 2,176
2018/11/20 14,740 14,810 14,710 14,790 2,133
2018/11/19 14,810 14,910 14,810 14,910 987
2018/11/16 14,920 14,950 14,800 14,820 646
2018/11/15 14,840 14,900 14,800 14,900 227
2018/11/14 14,930 15,000 14,890 14,910 607
2018/11/13 14,880 14,920 14,730 14,910 6,864
2018/11/12 15,110 15,240 15,080 15,190 1,393
2018/11/09 15,280 15,320 15,190 15,200 735
2018/11/08 15,280 15,340 15,270 15,280 1,447
2018/11/07 15,120 15,260 14,970 15,030 6,291
2018/11/06 14,960 15,120 14,960 15,120 1,184
2018/11/05 14,980 15,000 14,900 14,930 2,752
2018/11/02 14,900 15,130 14,820 15,080 5,059
2018/11/01 14,930 14,930 14,790 14,830 1,501
2018/10/31 14,800 14,970 14,730 14,960 4,472
2018/10/30 14,440 14,730 14,430 14,670 1,907
2018/10/29 14,610 14,670 14,470 14,480 3,078
2018/10/26 14,730 14,730 14,390 14,540 9,690
2018/10/25 14,620 14,700 14,540 14,570 12,684
2018/10/24 15,140 15,140 14,900 15,010 6,745
2018/10/23 15,310 15,310 15,010 15,030 17,405
2018/10/22 15,300 15,470 15,230 15,450 1,592
2018/10/19 15,300 15,420 15,250 15,420 2,842
2018/10/18 15,630 15,630 15,480 15,490 1,647
2018/10/17 15,590 15,630 15,520 15,600 1,398
2018/10/16 15,250 15,370 15,230 15,360 1,418
2018/10/15 15,370 15,390 15,240 15,260 8,340
2018/10/12 15,400 15,500 15,340 15,500 8,459
2018/10/11 15,490 15,650 15,420 15,650 7,469
2018/10/10 16,110 16,140 15,970 16,060 908
2018/10/09 16,180 16,190 16,010 16,050 5,989
2018/10/05 16,270 16,370 16,260 16,310 3,830
2018/10/04 16,540 16,550 16,350 16,360 4,125
2018/10/03 16,580 16,580 16,410 16,430 1,822
2018/10/02 16,640 16,720 16,560 16,580 2,409
2018/10/01 16,490 16,570 16,460 16,540 3,494
2018/09/28 16,530 16,610 16,460 16,500 1,644
2018/09/27 16,520 16,570 16,360 16,360 2,441
2018/09/26 16,440 16,550 16,430 16,550 31,060
2018/09/25 16,280 16,420 16,260 16,410 3,930
2018/09/21 16,250 16,300 16,200 16,260 21,383
2018/09/20 16,170 16,180 16,080 16,120 7,998
2018/09/19 16,080 16,170 16,050 16,100 16,763
2018/09/18 15,570 15,900 15,560 15,860 5,013
2018/09/14 15,520 15,590 15,520 15,580 3,134
2018/09/13 15,300 15,470 15,280 15,410 1,339
2018/09/12 15,320 15,320 15,190 15,250 480
2018/09/11 15,230 15,310 15,230 15,300 842
2018/09/10 15,130 15,240 15,120 15,210 431
2018/09/07 15,160 15,180 15,080 15,180 8,026
2018/09/06 15,280 15,290 15,220 15,240 734
2018/09/05 15,450 15,450 15,330 15,360 1,688
2018/09/04 15,500 15,520 15,420 15,480 1,603
2018/09/03 15,580 15,580 15,460 15,500 686
2018/08/31 15,550 15,650 15,530 15,620 583
2018/08/30 15,740 15,750 15,630 15,650 1,072
2018/08/29 15,610 15,710 15,610 15,690 1,916
2018/08/28 15,670 15,700 15,600 15,610 2,843
2018/08/27 15,460 15,590 15,460 15,550 2,729
2018/08/24 15,380 15,390 15,340 15,390 843
2018/08/23 15,330 15,350 15,280 15,310 357
2018/08/22 15,230 15,330 15,220 15,310 1,750
2018/08/21 15,230 15,280 15,170 15,220 429
2018/08/20 15,280 15,300 15,230 15,290 1,684
2018/08/17 15,300 15,330 15,290 15,320 245
2018/08/16 15,140 15,270 15,050 15,250 5,392
2018/08/15 15,420 15,440 15,250 15,320 531
2018/08/14 15,260 15,410 15,250 15,390 471
2018/08/13 15,370 15,370 15,140 15,170 3,098
2018/08/10 15,680 15,680 15,480 15,490 4,436
2018/08/09 15,690 15,700 15,620 15,680 885
2018/08/08 15,740 15,830 15,710 15,730 1,975
2018/08/07 15,610 15,730 15,610 15,730 2,081
2018/08/06 15,710 15,740 15,600 15,630 754
2018/08/03 15,820 15,820 15,690 15,720 1,476
2018/08/02 15,920 15,960 15,750 15,770 2,652
2018/08/01 15,860 15,950 15,810 15,920 2,375
2018/07/31 15,860 15,920 15,740 15,790 773
2018/07/30 15,940 15,950 15,880 15,920 326
2018/07/27 15,930 15,970 15,900 15,970 3,714
2018/07/26 15,920 15,920 15,850 15,880 918
2018/07/25 15,810 15,830 15,790 15,800 320
2018/07/24 15,760 15,780 15,700 15,710 593
2018/07/23 15,640 15,750 15,640 15,680 999
2018/07/20 15,740 15,820 15,650 15,740 1,640
2018/07/19 15,830 15,860 15,770 15,780 969
2018/07/18 15,880 15,880 15,760 15,800 1,471
2018/07/17 15,670 15,810 15,630 15,720 1,517
2018/07/13 15,580 15,660 15,530 15,610 777
2018/07/12 15,440 15,480 15,390 15,450 485
2018/07/11 15,450 15,780 15,240 15,360 1,797
2018/07/10 15,700 15,780 15,680 15,680 1,763
2018/07/09 15,480 15,630 15,480 15,600 792
2018/07/06 15,400 15,480 15,380 15,450 380
2018/07/05 15,410 15,410 15,250 15,310 5,271
2018/07/04 15,360 15,460 15,340 15,420 895
2018/07/03 15,490 15,500 15,300 15,410 15,183
2018/07/02 15,680 15,730 15,420 15,440 10,659
2018/06/29 15,760 15,760 15,640 15,750 2,614
2018/06/28 15,750 15,750 15,630 15,730 789
2018/06/27 15,780 15,810 15,710 15,780 1,951
2018/06/26 15,660 15,790 15,600 15,780 1,840
2018/06/25 15,900 15,900 15,730 15,760 8,449
2018/06/22 15,790 15,900 15,760 15,900 1,451
2018/06/21 15,930 16,000 15,900 15,940 2,713
2018/06/20 15,880 15,960 15,740 15,960 2,747
2018/06/19 16,040 16,070 15,870 15,880 5,352
2018/06/18 16,240 16,240 16,040 16,110 25,409
2018/06/15 16,280 16,290 16,220 16,250 526
2018/06/14 16,290 16,300 16,210 16,220 4,134
2018/06/13 16,280 16,370 16,280 16,340 1,498
2018/06/12 16,300 16,350 16,230 16,270 12,949
2018/06/11 16,170 16,250 16,150 16,220 844
2018/06/08 16,230 16,280 16,170 16,190 1,129
2018/06/07 16,220 16,270 16,220 16,260 6,954
2018/06/06 16,130 16,170 16,100 16,150 360
2018/06/05 16,180 16,190 16,100 16,110 1,437
2018/06/04 16,060 16,150 16,040 16,120 2,149
2018/06/01 15,840 15,960 15,810 15,880 721
2018/05/31 15,880 15,900 15,820 15,880 2,280
2018/05/30 15,790 15,810 15,740 15,790 28,474
2018/05/29 16,080 16,080 15,960 16,020 938
2018/05/28 16,090 16,120 16,050 16,110 526
2018/05/25 16,060 16,110 16,040 16,100 900
2018/05/24 16,260 16,260 16,080 16,120 14,775
2018/05/23 16,350 16,420 16,260 16,290 8,259
2018/05/22 16,460 16,460 16,400 16,410 1,449
2018/05/21 16,470 16,500 16,440 16,460 5,798
2018/05/18 16,420 16,460 16,390 16,450 2,505
2018/05/17 16,370 16,420 16,370 16,390 1,601
2018/05/16 16,320 16,360 16,300 16,320 1,005
2018/05/15 16,380 16,420 16,350 16,370 1,125
2018/05/14 16,260 16,380 16,260 16,370 2,137
2018/05/11 16,160 16,270 16,150 16,260 4,274
2018/05/10 16,080 16,110 16,030 16,090 10,079
2018/05/09 16,140 16,140 16,020 16,050 2,093
2018/05/08 16,080 16,190 16,080 16,150 2,039
2018/05/07 16,100 16,110 16,010 16,090 2,063
2018/05/02 16,130 16,140 16,060 16,070 1,061
2018/05/01 16,100 16,120 16,050 16,120 3,774
2018/04/27 16,140 16,150 16,070 16,120 974
2018/04/26 16,070 16,100 16,050 16,100 1,894
2018/04/25 15,970 16,040 15,930 16,030 682
2018/04/24 15,990 16,060 15,930 16,050 2,752
2018/04/23 15,940 15,950 15,870 15,890 296
2018/04/20 15,910 15,940 15,850 15,900 985
2018/04/19 15,940 16,000 15,900 15,920 2,108
2018/04/18 15,770 15,910 15,760 15,890 1,442
2018/04/17 15,750 15,790 15,700 15,740 1,599
2018/04/16 15,750 15,780 15,720 15,780 898
2018/04/13 15,700 15,770 15,690 15,730 1,673
2018/04/12 15,660 15,670 15,600 15,620 1,462
2018/04/11 15,780 15,790 15,700 15,700 1,837
2018/04/10 15,650 15,830 15,610 15,750 4,098
2018/04/09 15,590 15,730 15,590 15,700 1,799
2018/04/06 15,680 15,730 15,620 15,620 3,568
2018/04/05 15,600 15,750 15,560 15,680 3,251
2018/04/04 15,510 15,540 15,430 15,490 1,217
2018/04/03 15,330 15,500 15,320 15,480 2,600
2018/04/02 15,600 15,650 15,520 15,530 2,720
2018/03/30 15,610 15,620 15,510 15,580 2,401
2018/03/29 15,560 15,570 15,350 15,470 1,919
2018/03/28 15,260 15,440 15,230 15,440 3,157
2018/03/27 15,200 15,450 15,200 15,440 1,964
2018/03/26 14,910 15,040 14,820 15,040 4,106
2018/03/23 15,180 15,210 14,970 15,010 18,932
2018/03/22 15,420 15,550 15,390 15,550 1,379
2018/03/20 15,390 15,470 15,320 15,470 1,674
2018/03/19 15,580 15,620 15,450 15,500 1,874
2018/03/16 15,730 15,730 15,610 15,650 2,042
2018/03/15 15,640 15,710 15,550 15,690 2,519
2018/03/14 15,650 15,710 15,630 15,700 2,104
2018/03/13 15,600 15,770 15,600 15,770 2,013
2018/03/12 15,680 15,720 15,610 15,680 1,355
2018/03/09 15,490 15,660 15,380 15,450 3,665
2018/03/08 15,480 15,480 15,350 15,400 1,168
2018/03/07 15,350 15,500 15,330 15,350 2,335
2018/03/06 15,500 15,550 15,420 15,460 2,629
2018/03/05 15,270 15,330 15,190 15,270 15,638
2018/03/02 15,380 15,410 15,280 15,370 28,348
2018/03/01 15,790 15,790 15,610 15,650 3,202
2018/02/28 16,060 16,110 15,900 15,910 796
2018/02/27 16,100 16,150 16,060 16,090 2,031
2018/02/26 15,960 15,990 15,900 15,950 1,411
2018/02/23 15,730 15,820 15,680 15,810 3,967
2018/02/22 15,750 15,750 15,600 15,690 1,865
2018/02/21 15,900 15,940 15,750 15,830 3,438
2018/02/20 15,950 15,950 15,770 15,870 3,282
2018/02/19 15,800 16,000 15,770 16,000 5,646
2018/02/16 15,610 15,750 15,570 15,660 1,817
2018/02/15 15,520 15,590 15,450 15,510 1,425
2018/02/14 15,530 15,570 15,280 15,370 11,560
2018/02/13 15,820 15,820 15,470 15,490 4,144
2018/02/09 15,530 15,650 15,400 15,650 48,559
2018/02/08 15,870 15,960 15,790 15,930 3,364
2018/02/07 16,180 16,240 15,760 15,780 7,309
2018/02/06 15,750 15,810 15,400 15,720 18,787
2018/02/05 16,480 16,530 16,390 16,410 8,616
2018/02/02 16,760 16,800 16,630 16,750 2,688
2018/02/01 16,660 16,830 16,630 16,820 3,263
2018/01/31 16,640 16,730 16,540 16,550 2,802
2018/01/30 16,930 16,930 16,690 16,740 2,533
2018/01/29 16,950 17,000 16,920 16,930 880
2018/01/26 17,020 17,040 16,920 16,920 2,774
2018/01/25 17,020 17,060 16,970 16,970 4,475
2018/01/24 17,150 17,200 17,110 17,130 7,450
2018/01/23 17,130 17,230 17,120 17,210 5,185
2018/01/22 17,020 17,060 16,970 17,050 2,176
2018/01/19 17,010 17,040 16,960 17,020 2,214
2018/01/18 17,210 17,210 16,920 16,920 4,090
2018/01/17 16,980 17,060 16,970 17,050 2,011
2018/01/16 16,990 17,080 16,960 17,070 3,136
2018/01/15 17,010 17,030 16,950 16,970 1,394
2018/01/12 16,980 16,980 16,860 16,910 3,925
2018/01/11 17,100 17,130 17,050 17,120 1,678
2018/01/10 17,170 17,200 17,140 17,170 1,589
2018/01/09 17,220 17,240 17,110 17,180 8,749
2018/01/05 17,000 17,080 16,980 17,080 2,086
2018/01/04 16,730 16,900 16,720 16,900 21,769

このページの先頭へ