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 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

このページの先頭へ