MAXIS 日経225上場投信(1346)の株価時系列情報
MAXIS 日経225上場投信(1346)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 |
---|---|---|---|---|---|
2009/12/30 | 10,810 | 10,810 | 10,610 | 10,610 | 1,755 |
2009/12/29 | 10,670 | 10,770 | 10,670 | 10,720 | 13,768 |
2009/12/28 | 10,630 | 10,740 | 10,610 | 10,700 | 12,729 |
2009/12/25 | 10,590 | 10,590 | 10,570 | 10,580 | 503 |
2009/12/24 | 10,550 | 10,640 | 10,540 | 10,630 | 2,705 |
2009/12/22 | 10,340 | 10,450 | 10,300 | 10,450 | 616 |
2009/12/21 | 10,290 | 10,290 | 10,270 | 10,270 | 364 |
2009/12/18 | 10,170 | 10,230 | 10,100 | 10,220 | 2,055 |
2009/12/17 | 10,280 | 10,320 | 10,230 | 10,230 | 701 |
2009/12/16 | 10,270 | 10,300 | 10,200 | 10,240 | 2,753 |
2009/12/15 | 9,870 | 10,180 | 9,870 | 10,180 | 515 |
2009/12/14 | 10,200 | 10,200 | 10,090 | 10,160 | 593 |
2009/12/11 | 10,020 | 10,160 | 10,000 | 10,160 | 1,942 |
2009/12/10 | 10,010 | 10,060 | 9,900 | 9,900 | 380 |
2009/12/09 | 10,090 | 10,100 | 10,020 | 10,080 | 525 |
2009/12/08 | 10,130 | 10,200 | 10,130 | 10,190 | 1,140 |
2009/12/07 | 10,220 | 10,280 | 10,170 | 10,230 | 6,830 |
2009/12/04 | 10,060 | 10,080 | 10,020 | 10,070 | 314 |
2009/12/03 | 9,820 | 10,050 | 9,820 | 10,030 | 3,195 |
2009/12/02 | 9,600 | 9,680 | 9,600 | 9,640 | 212 |
2009/12/01 | 9,310 | 9,610 | 9,300 | 9,590 | 1,109 |
2009/11/30 | 9,270 | 9,400 | 9,250 | 9,400 | 423 |
2009/11/27 | 9,270 | 9,290 | 9,150 | 9,150 | 3,238 |
2009/11/26 | 9,420 | 9,500 | 9,390 | 9,500 | 23 |
2009/11/25 | 9,450 | 9,470 | 9,450 | 9,470 | 31 |
2009/11/24 | 9,590 | 9,590 | 9,480 | 9,480 | 3,341 |
2009/11/20 | 9,490 | 9,560 | 9,490 | 9,560 | 694 |
2009/11/19 | 9,730 | 9,730 | 9,590 | 9,590 | 48 |
2009/11/18 | 9,790 | 9,840 | 9,700 | 9,720 | 69 |
2009/11/17 | 9,900 | 9,910 | 9,790 | 9,810 | 426 |
2009/11/16 | 9,880 | 9,880 | 9,800 | 9,860 | 184 |
2009/11/13 | 9,850 | 9,850 | 9,800 | 9,840 | 72 |
2009/11/12 | 9,990 | 10,010 | 9,930 | 9,930 | 917 |
2009/11/11 | 10,000 | 10,000 | 9,930 | 9,940 | 64 |
2009/11/10 | 9,880 | 10,030 | 9,880 | 9,950 | 209 |
2009/11/09 | 9,730 | 9,900 | 9,730 | 9,870 | 93 |
2009/11/06 | 9,950 | 9,950 | 9,830 | 9,830 | 620 |
2009/11/05 | 9,860 | 9,860 | 9,750 | 9,780 | 2,508 |
2009/11/04 | 9,860 | 9,910 | 9,860 | 9,910 | 1,798 |
2009/11/02 | 9,790 | 9,890 | 9,790 | 9,870 | 1,004 |
2009/10/30 | 10,180 | 10,180 | 10,080 | 10,090 | 1,310 |
2009/10/29 | 9,960 | 9,990 | 9,930 | 9,940 | 750 |
2009/10/28 | 10,260 | 10,270 | 10,140 | 10,160 | 167 |
2009/10/27 | 10,350 | 10,350 | 10,270 | 10,310 | 54 |
2009/10/26 | 10,350 | 10,460 | 10,350 | 10,420 | 711 |
2009/10/23 | 10,400 | 10,420 | 10,360 | 10,360 | 236 |
2009/10/22 | 10,320 | 10,350 | 10,230 | 10,350 | 235 |
2009/10/21 | 10,420 | 10,430 | 10,420 | 10,430 | 180 |
2009/10/20 | 10,400 | 10,420 | 10,390 | 10,400 | 110 |
2009/10/19 | 10,260 | 10,280 | 10,220 | 10,280 | 766 |
2009/10/16 | 10,390 | 10,390 | 10,300 | 10,310 | 894 |
2009/10/15 | 10,290 | 10,340 | 10,280 | 10,300 | 637 |
2009/10/14 | 10,170 | 10,170 | 10,090 | 10,140 | 620 |
2009/10/13 | 10,110 | 10,170 | 10,110 | 10,150 | 3,828 |
2009/10/09 | 9,950 | 10,080 | 9,950 | 10,080 | 3,111 |
2009/10/08 | 9,830 | 9,920 | 9,830 | 9,880 | 3,121 |
2009/10/07 | 9,840 | 9,880 | 9,840 | 9,870 | 682 |
2009/10/06 | 9,820 | 9,820 | 9,700 | 9,700 | 124 |
2009/10/05 | 9,780 | 9,810 | 9,750 | 9,760 | 438 |
2009/10/02 | 9,860 | 9,860 | 9,780 | 9,780 | 4,203 |
2009/10/01 | 10,130 | 10,130 | 10,040 | 10,040 | 426 |
2009/09/30 | 10,170 | 10,180 | 10,170 | 10,180 | 6 |
2009/09/29 | 10,220 | 10,220 | 10,160 | 10,160 | 184 |
2009/09/28 | 10,160 | 10,160 | 10,060 | 10,100 | 696 |
2009/09/25 | 10,430 | 10,430 | 10,310 | 10,340 | 206 |
2009/09/24 | 10,430 | 10,580 | 10,430 | 10,520 | 417 |
2009/09/18 | 10,400 | 10,400 | 10,330 | 10,400 | 134 |
2009/09/17 | 10,410 | 10,450 | 10,370 | 10,450 | 34,870 |
2009/09/16 | 10,290 | 10,420 | 10,290 | 10,330 | 31,515 |
2009/09/15 | 10,300 | 10,320 | 10,240 | 10,260 | 6,613 |
2009/09/14 | 10,380 | 10,380 | 10,210 | 10,220 | 4,246 |
2009/09/11 | 10,480 | 10,520 | 10,450 | 10,470 | 407 |
2009/09/10 | 10,450 | 10,550 | 10,450 | 10,550 | 5,049 |
2009/09/09 | 10,380 | 10,380 | 10,300 | 10,300 | 37 |
2009/09/08 | 10,400 | 10,400 | 10,400 | 10,400 | 1 |
2009/09/07 | 10,320 | 10,350 | 10,310 | 10,350 | 12 |
2009/09/04 | 10,280 | 10,280 | 10,190 | 10,190 | 277 |
2009/09/03 | 10,280 | 10,280 | 10,250 | 10,250 | 51 |
2009/09/02 | 10,330 | 10,330 | 10,240 | 10,300 | 92 |
2009/09/01 | 10,490 | 10,600 | 10,480 | 10,530 | 20 |
2009/08/31 | 10,640 | 10,760 | 10,480 | 10,530 | 162 |
2009/08/28 | 10,580 | 10,580 | 10,530 | 10,530 | 12 |
2009/08/27 | 10,600 | 10,600 | 10,440 | 10,530 | 39 |
2009/08/26 | 10,580 | 10,690 | 10,580 | 10,690 | 417 |
2009/08/25 | 10,550 | 10,590 | 10,520 | 10,530 | 31 |
2009/08/24 | 10,410 | 10,600 | 10,410 | 10,580 | 482 |
2009/08/21 | 10,400 | 10,400 | 10,200 | 10,210 | 39 |
2009/08/20 | 10,280 | 10,390 | 10,280 | 10,380 | 18 |
2009/08/19 | 10,310 | 10,320 | 10,230 | 10,230 | 30 |
2009/08/18 | 10,230 | 10,290 | 10,230 | 10,280 | 261 |
2009/08/17 | 10,540 | 10,540 | 10,280 | 10,280 | 90 |
2009/08/14 | 10,550 | 10,650 | 10,550 | 10,620 | 53 |
2009/08/13 | 10,530 | 10,570 | 10,510 | 10,550 | 16 |
2009/08/12 | 10,520 | 10,520 | 10,450 | 10,470 | 216 |
2009/08/11 | 10,560 | 10,620 | 10,560 | 10,620 | 34 |
2009/08/10 | 10,590 | 10,600 | 10,530 | 10,560 | 57 |
2009/08/07 | 10,350 | 10,410 | 10,280 | 10,410 | 179 |
2009/08/06 | 10,280 | 10,450 | 10,280 | 10,450 | 5 |
2009/08/05 | 10,420 | 10,420 | 10,330 | 10,330 | 61 |
2009/08/04 | 10,500 | 10,510 | 10,420 | 10,420 | 190 |
2009/08/03 | 10,390 | 10,400 | 10,350 | 10,360 | 188 |
2009/07/31 | 10,330 | 10,400 | 10,320 | 10,400 | 136 |
2009/07/30 | 10,200 | 10,220 | 10,110 | 10,220 | 115 |
2009/07/29 | 10,040 | 10,170 | 10,040 | 10,170 | 189 |
2009/07/28 | 10,130 | 10,130 | 10,090 | 10,090 | 328 |
2009/07/27 | 10,050 | 10,190 | 10,050 | 10,110 | 117 |
2009/07/24 | 9,970 | 9,970 | 9,890 | 9,960 | 42 |
2009/07/23 | 9,820 | 9,870 | 9,790 | 9,820 | 67 |
2009/07/22 | 9,650 | 9,740 | 9,650 | 9,740 | 29 |
2009/07/21 | 9,520 | 9,610 | 9,520 | 9,600 | 279 |
2009/07/17 | 9,420 | 9,430 | 9,400 | 9,410 | 47 |
2009/07/16 | 9,500 | 9,500 | 9,450 | 9,450 | 92 |
2009/07/15 | 9,350 | 9,350 | 9,280 | 9,280 | 67 |
2009/07/14 | 9,170 | 9,280 | 9,170 | 9,260 | 118 |
2009/07/13 | 9,260 | 9,270 | 9,070 | 9,070 | 290 |
2009/07/10 | 9,420 | 9,450 | 9,380 | 9,390 | 84 |
2009/07/09 | 9,440 | 9,480 | 9,380 | 9,380 | 249 |
2009/07/08 | 9,640 | 9,640 | 9,500 | 9,520 | 633 |
2009/07/07 | 9,790 | 9,790 | 9,740 | 9,740 | 51 |
2009/07/06 | 9,830 | 9,860 | 9,750 | 9,790 | 291 |
2009/07/03 | 9,890 | 9,890 | 9,790 | 9,830 | 78 |
2009/07/02 | 10,020 | 10,020 | 9,990 | 9,990 | 25 |
2009/07/01 | 10,050 | 10,150 | 10,020 | 10,040 | 25 |
2009/06/30 | 10,000 | 10,090 | 10,000 | 10,070 | 1,818 |
2009/06/29 | 9,960 | 10,020 | 9,900 | 9,900 | 25 |
2009/06/26 | 9,940 | 9,980 | 9,900 | 9,980 | 6 |
2009/06/25 | 9,740 | 9,950 | 9,730 | 9,950 | 97 |
2009/06/24 | 9,670 | 9,710 | 9,630 | 9,710 | 133 |
2009/06/23 | 9,790 | 9,790 | 9,630 | 9,630 | 320 |
2009/06/22 | 9,870 | 9,890 | 9,870 | 9,890 | 22 |
2009/06/19 | 9,850 | 9,880 | 9,800 | 9,830 | 166 |
2009/06/18 | 9,870 | 9,870 | 9,750 | 9,750 | 227 |
2009/06/17 | 9,820 | 9,920 | 9,820 | 9,910 | 193 |
2009/06/16 | 9,990 | 9,990 | 9,850 | 9,870 | 319 |
2009/06/15 | 10,220 | 10,220 | 10,120 | 10,160 | 320 |
2009/06/12 | 10,140 | 10,250 | 10,140 | 10,250 | 61 |
2009/06/11 | 10,070 | 10,080 | 10,070 | 10,080 | 153 |
2009/06/10 | 10,000 | 10,020 | 10,000 | 10,020 | 33 |
2009/06/09 | 9,930 | 9,940 | 9,860 | 9,860 | 154 |
2009/06/08 | 9,930 | 9,960 | 9,930 | 9,940 | 429 |
2009/06/05 | 9,870 | 9,870 | 9,830 | 9,830 | 403 |
2009/06/04 | 9,770 | 9,790 | 9,770 | 9,790 | 32 |
2009/06/03 | 9,830 | 9,870 | 9,820 | 9,860 | 1,028 |
2009/06/02 | 9,900 | 9,900 | 9,840 | 9,840 | 156 |
2009/06/01 | 9,590 | 9,780 | 9,590 | 9,780 | 146 |
2009/05/29 | 9,600 | 9,600 | 9,530 | 9,600 | 54 |
2009/05/28 | 9,450 | 9,540 | 9,450 | 9,540 | 11 |
2009/05/27 | 9,530 | 9,530 | 9,500 | 9,500 | 5 |
2009/05/26 | 9,450 | 9,450 | 9,350 | 9,360 | 147 |
2009/05/25 | 9,360 | 9,410 | 9,360 | 9,400 | 69 |
2009/05/21 | 9,380 | 9,380 | 9,300 | 9,300 | 40 |
2009/05/20 | 9,450 | 9,450 | 9,430 | 9,430 | 17 |
2009/05/19 | 9,410 | 9,420 | 9,380 | 9,380 | 49 |
2009/05/18 | 9,220 | 9,220 | 9,100 | 9,140 | 21 |
2009/05/15 | 9,250 | 9,340 | 9,250 | 9,320 | 376 |
2009/05/14 | 9,310 | 9,310 | 9,150 | 9,150 | 254 |
2009/05/13 | 9,420 | 9,440 | 9,390 | 9,410 | 20 |
2009/05/12 | 9,430 | 9,430 | 9,400 | 9,400 | 803 |
2009/05/11 | 9,570 | 9,570 | 9,450 | 9,450 | 43 |
2009/05/08 | 9,460 | 9,500 | 9,460 | 9,490 | 184 |
2009/05/07 | 9,470 | 9,480 | 9,400 | 9,460 | 119 |
2009/05/01 | 8,950 | 9,110 | 8,950 | 9,110 | 178 |
2009/04/30 | 8,820 | 8,940 | 8,820 | 8,930 | 423 |
2009/04/28 | 8,770 | 8,770 | 8,600 | 8,600 | 80 |
2009/04/27 | 8,890 | 8,920 | 8,750 | 8,750 | 32 |
2009/04/24 | 8,940 | 8,940 | 8,790 | 8,790 | 16,392 |
2009/04/23 | 8,880 | 8,930 | 8,740 | 8,920 | 12 |
2009/04/22 | 8,880 | 8,880 | 8,780 | 8,780 | 45 |
2009/04/21 | 8,750 | 8,830 | 8,700 | 8,810 | 6,490 |
2009/04/20 | 8,990 | 9,020 | 8,940 | 9,020 | 109 |
2009/04/17 | 9,010 | 9,020 | 9,000 | 9,010 | 114 |
2009/04/16 | 9,000 | 9,000 | 8,900 | 8,900 | 3 |
2009/04/15 | 8,860 | 8,860 | 8,800 | 8,800 | 183 |
2009/04/14 | 9,060 | 9,060 | 8,880 | 8,960 | 35 |
2009/04/13 | 9,040 | 9,100 | 9,040 | 9,100 | 29 |
2009/04/10 | 9,150 | 9,170 | 8,950 | 9,050 | 679 |
2009/04/09 | 8,770 | 9,000 | 8,770 | 9,000 | 28 |
2009/04/08 | 8,790 | 8,790 | 8,660 | 8,660 | 28 |
2009/04/07 | 8,950 | 8,970 | 8,890 | 8,970 | 144 |
2009/04/06 | 9,030 | 9,060 | 8,990 | 9,000 | 113 |
2009/04/03 | 8,980 | 8,980 | 8,830 | 8,830 | 535 |
2009/04/02 | 8,590 | 8,750 | 8,590 | 8,750 | 130 |
2009/04/01 | 8,290 | 8,350 | 8,200 | 8,340 | 84 |
2009/03/31 | 8,260 | 8,410 | 8,170 | 8,170 | 119 |
2009/03/30 | 8,700 | 8,700 | 8,450 | 8,450 | 37 |
2009/03/27 | 8,780 | 8,860 | 8,740 | 8,800 | 751 |
2009/03/26 | 8,490 | 8,500 | 8,490 | 8,500 | 3 |
2009/03/25 | 8,520 | 8,520 | 8,470 | 8,480 | 8 |
2009/03/24 | 8,440 | 8,510 | 8,340 | 8,490 | 1,892 |
2009/03/23 | 7,980 | 8,200 | 7,950 | 8,170 | 65 |
2009/03/19 | 8,040 | 8,040 | 7,930 | 7,930 | 16 |
2009/03/18 | 8,020 | 8,040 | 7,920 | 8,000 | 80 |
2009/03/17 | 7,790 | 7,950 | 7,790 | 7,950 | 42 |
2009/03/16 | 7,650 | 7,750 | 7,650 | 7,750 | 33 |
2009/03/13 | 7,450 | 7,570 | 7,450 | 7,550 | 87 |
2009/03/12 | 7,250 | 7,250 | 7,250 | 7,250 | 22 |
2009/03/11 | 7,330 | 7,400 | 7,320 | 7,370 | 3,116 |
2009/03/10 | 7,070 | 7,090 | 7,050 | 7,060 | 2,060 |
2009/03/09 | 7,180 | 7,200 | 7,100 | 7,130 | 1,804 |
2009/03/06 | 7,230 | 7,250 | 7,170 | 7,170 | 2,097 |
2009/03/05 | 7,360 | 7,520 | 7,340 | 7,500 | 116 |
2009/03/04 | 7,130 | 7,130 | 7,130 | 7,130 | 92 |
2009/03/03 | 7,140 | 7,250 | 7,110 | 7,220 | 50 |
2009/03/02 | 7,480 | 7,480 | 7,250 | 7,300 | 339 |
2009/02/27 | 7,450 | 7,580 | 7,450 | 7,580 | 33 |
2009/02/26 | 7,470 | 7,520 | 7,450 | 7,470 | 163 |
2009/02/25 | 7,470 | 7,480 | 7,350 | 7,480 | 3,267 |