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
2010/12/30 10,460 10,470 10,360 10,360 18,468
2010/12/29 10,440 10,510 10,430 10,510 4,936
2010/12/28 10,470 10,480 10,450 10,450 46,150
2010/12/27 10,460 10,520 10,440 10,500 6,162
2010/12/24 10,420 10,440 10,410 10,440 10,617
2010/12/22 10,520 10,540 10,480 10,480 55,505
2010/12/21 10,440 10,520 10,410 10,510 62,868
2010/12/20 10,450 10,450 10,330 10,380 11,362
2010/12/17 10,460 10,470 10,430 10,450 3,610
2010/12/16 10,450 10,490 10,430 10,460 10,193
2010/12/15 10,480 10,490 10,430 10,450 8,584
2010/12/14 10,420 10,460 10,410 10,460 26,309
2010/12/13 10,370 10,440 10,350 10,420 25,822
2010/12/10 10,430 10,470 10,340 10,360 28,421
2010/12/09 10,410 10,440 10,390 10,430 12,038
2010/12/08 10,340 10,400 10,320 10,380 9,214
2010/12/07 10,290 10,300 10,230 10,280 7,257
2010/12/06 10,320 10,320 10,280 10,300 2,928
2010/12/03 10,400 10,400 10,290 10,330 33,106
2010/12/02 10,320 10,330 10,280 10,310 24,496
2010/12/01 10,090 10,150 10,060 10,150 15,981
2010/11/30 10,220 10,240 10,070 10,090 34,514
2010/11/29 10,230 10,290 10,190 10,270 9,669
2010/11/26 10,240 10,270 10,180 10,200 6,951
2010/11/25 10,260 10,260 10,190 10,230 7,800
2010/11/24 10,080 10,210 10,030 10,190 95,283
2010/11/22 10,280 10,300 10,240 10,260 24,554
2010/11/19 10,260 10,280 10,160 10,190 49,312
2010/11/18 9,960 10,150 9,940 10,120 151,203
2010/11/17 9,850 9,970 9,830 9,970 31,357
2010/11/16 10,030 10,050 9,910 9,920 34,799
2010/11/15 9,940 9,970 9,880 9,970 28,611
2010/11/12 9,950 9,990 9,860 9,860 33,410
2010/11/11 10,020 10,020 9,980 10,000 28,135
2010/11/10 9,880 9,980 9,880 9,960 13,978
2010/11/09 9,810 9,860 9,790 9,830 23,220
2010/11/08 9,820 9,880 9,810 9,860 30,363
2010/11/05 9,650 9,820 9,650 9,780 70,592
2010/11/04 9,420 9,500 9,410 9,480 29,621
2010/11/02 9,250 9,300 9,250 9,300 4,492
2010/11/01 9,310 9,400 9,260 9,290 14,484
2010/10/29 9,460 9,460 9,300 9,330 23,684
2010/10/28 9,510 9,540 9,490 9,490 10,193
2010/10/27 9,570 9,580 9,470 9,530 12,045
2010/10/26 9,520 9,580 9,490 9,490 8,073
2010/10/25 9,570 9,580 9,530 9,560 11,162
2010/10/22 9,530 9,590 9,520 9,550 6,470
2010/10/21 9,570 9,610 9,460 9,500 59,157
2010/10/20 9,540 9,540 9,450 9,490 26,643
2010/10/19 9,630 9,700 9,630 9,650 7,203
2010/10/18 9,670 9,700 9,600 9,630 7,911
2010/10/15 9,700 9,700 9,610 9,660 10,179
2010/10/14 9,650 9,740 9,620 9,700 15,175
2010/10/13 9,600 9,640 9,530 9,540 44,233
2010/10/12 9,790 9,790 9,510 9,540 19,229
2010/10/08 9,770 9,810 9,710 9,720 10,685
2010/10/07 9,780 9,860 9,780 9,800 9,600
2010/10/06 9,710 9,830 9,700 9,830 48,770
2010/10/05 9,470 9,670 9,470 9,640 38,666
2010/10/04 9,550 9,640 9,480 9,500 6,828
2010/10/01 9,580 9,600 9,490 9,520 14,723
2010/09/30 9,700 9,700 9,500 9,510 16,864
2010/09/29 9,650 9,730 9,620 9,700 13,597
2010/09/28 9,630 9,680 9,610 9,610 9,994
2010/09/27 9,620 9,680 9,600 9,670 40,862
2010/09/24 9,500 9,680 9,480 9,550 53,654
2010/09/22 9,620 9,690 9,620 9,660 9,681
2010/09/21 9,770 9,780 9,650 9,660 10,892
2010/09/17 9,690 9,710 9,620 9,710 31,740
2010/09/16 9,700 9,700 9,550 9,570 26,154
2010/09/15 9,300 9,650 9,260 9,590 104,003
2010/09/14 9,390 9,390 9,320 9,370 7,787
2010/09/13 9,410 9,460 9,380 9,390 34,853
2010/09/10 9,210 9,350 9,210 9,290 30,195
2010/09/09 9,190 9,200 9,140 9,140 13,768
2010/09/08 9,160 9,160 9,070 9,090 35,580
2010/09/07 9,300 9,370 9,270 9,290 10,771
2010/09/06 9,280 9,370 9,240 9,360 72,099
2010/09/03 9,170 9,200 9,120 9,180 24,823
2010/09/02 9,150 9,160 9,030 9,120 30,822
2010/09/01 8,900 9,000 8,860 8,980 10,695
2010/08/31 9,070 9,070 8,860 8,860 91,419
2010/08/30 9,240 9,350 9,180 9,190 58,735
2010/08/27 8,880 9,090 8,870 9,040 13,630
2010/08/26 8,960 8,980 8,900 8,950 9,459
2010/08/25 8,970 9,010 8,870 8,880 76,136
2010/08/24 9,090 9,130 9,030 9,040 96,994
2010/08/23 9,200 9,230 9,150 9,180 3,640
2010/08/20 9,290 9,350 9,230 9,230 16,078
2010/08/19 9,310 9,440 9,310 9,440 12,826
2010/08/18 9,310 9,350 9,220 9,320 9,578
2010/08/17 9,150 9,250 9,150 9,220 15,108
2010/08/16 9,210 9,270 9,160 9,240 12,734
2010/08/13 9,290 9,340 9,230 9,340 12,664
2010/08/12 9,180 9,270 9,120 9,260 86,599
2010/08/11 9,500 9,510 9,350 9,350 42,249
2010/08/10 9,700 9,730 9,580 9,600 10,410
2010/08/09 9,590 9,640 9,590 9,620 7,488
2010/08/06 9,630 9,730 9,610 9,730 3,105
2010/08/05 9,730 9,750 9,640 9,700 8,341
2010/08/04 9,670 9,680 9,540 9,550 16,381
2010/08/03 9,800 9,820 9,700 9,730 33,858
2010/08/02 9,660 9,740 9,630 9,630 9,291
2010/07/30 9,720 9,720 9,570 9,610 36,045
2010/07/29 9,710 9,800 9,710 9,770 3,466
2010/07/28 9,690 9,820 9,690 9,800 89,110
2010/07/27 9,580 9,610 9,550 9,580 5,900
2010/07/26 9,580 9,630 9,560 9,570 38,414
2010/07/23 9,490 9,530 9,430 9,500 21,122
2010/07/22 9,310 9,320 9,250 9,280 54,228
2010/07/21 9,480 9,480 9,300 9,350 14,446
2010/07/20 9,490 9,490 9,300 9,380 18,883
2010/07/16 9,700 9,700 9,460 9,490 31,118
2010/07/15 9,800 9,800 9,730 9,730 25,283
2010/07/14 9,800 9,870 9,800 9,870 15,932
2010/07/13 9,680 9,730 9,600 9,620 5,590
2010/07/12 9,660 9,740 9,640 9,660 12,792
2010/07/09 9,650 9,710 9,620 9,680 9,902
2010/07/08 9,640 9,640 9,580 9,630 7,496
2010/07/07 9,420 9,420 9,320 9,390 5,866
2010/07/06 9,250 9,470 9,190 9,470 23,927
2010/07/05 9,340 9,380 9,300 9,380 9,306
2010/07/02 9,320 9,340 9,250 9,320 18,636
2010/07/01 9,390 9,390 9,250 9,270 54,666
2010/06/30 9,500 9,520 9,450 9,460 59,040
2010/06/29 9,830 9,860 9,640 9,640 15,212
2010/06/28 9,850 9,870 9,780 9,780 3,171
2010/06/25 9,880 9,880 9,790 9,820 29,887
2010/06/24 10,010 10,100 10,000 10,000 2,655
2010/06/23 10,080 10,080 10,010 10,020 21,552
2010/06/22 10,250 10,280 10,200 10,230 18,906
2010/06/21 10,200 10,340 10,200 10,330 117,665
2010/06/18 10,130 10,150 10,070 10,080 715
2010/06/17 10,100 10,150 10,080 10,100 6,807
2010/06/16 10,130 10,200 10,130 10,190 59,434
2010/06/15 9,930 10,010 9,930 9,980 14,063
2010/06/14 9,920 9,980 9,920 9,980 13,961
2010/06/11 9,810 9,860 9,770 9,810 24,593
2010/06/10 9,580 9,630 9,550 9,630 2,032
2010/06/09 9,570 9,570 9,480 9,570 24,755
2010/06/08 9,520 9,680 9,520 9,630 34,692
2010/06/07 9,730 9,740 9,600 9,620 59,850
2010/06/04 9,990 10,050 9,980 9,990 3,602
2010/06/03 9,900 10,050 9,880 10,050 3,623
2010/06/02 9,720 9,850 9,670 9,700 13,169
2010/06/01 9,830 9,830 9,760 9,820 85,863
2010/05/31 9,840 9,920 9,830 9,840 884
2010/05/28 9,900 9,920 9,790 9,860 1,997
2010/05/27 9,510 9,750 9,490 9,750 29,439
2010/05/26 9,680 9,700 9,580 9,590 11,179
2010/05/25 9,720 9,740 9,530 9,550 10,570
2010/05/24 9,860 9,870 9,780 9,840 29,727
2010/05/21 9,830 9,920 9,800 9,840 133,853
2010/05/20 10,210 10,260 10,110 10,150 37,802
2010/05/19 10,200 10,300 10,150 10,240 67,366
2010/05/18 10,410 10,430 10,320 10,360 1,591
2010/05/17 10,410 10,420 10,280 10,340 49,417
2010/05/14 10,560 10,630 10,500 10,560 24,339
2010/05/13 10,650 10,750 10,640 10,750 65,642
2010/05/12 10,550 10,570 10,450 10,490 10,065
2010/05/11 10,750 10,750 10,510 10,520 2,394
2010/05/10 10,530 10,660 10,480 10,660 10,523
2010/05/07 10,330 10,520 10,300 10,510 126,607
2010/05/06 10,820 10,830 10,770 10,770 55,258
2010/04/30 11,190 11,190 11,140 11,160 9,370
2010/04/28 11,010 11,080 10,980 11,040 55,434
2010/04/27 11,240 11,320 11,200 11,320 22,145
2010/04/26 11,170 11,270 11,160 11,260 754
2010/04/23 11,040 11,050 10,970 11,040 11,166
2010/04/22 11,090 11,100 10,970 11,060 11,381
2010/04/21 11,150 11,200 11,130 11,200 4,169
2010/04/20 11,070 11,090 10,990 10,990 3,548
2010/04/19 11,050 11,050 10,990 11,020 49,178
2010/04/16 11,350 11,350 11,190 11,210 18,090
2010/04/15 11,420 11,420 11,370 11,370 8,293
2010/04/14 11,350 11,360 11,270 11,300 4,013
2010/04/13 11,330 11,330 11,190 11,270 64,086
2010/04/12 11,410 11,450 11,350 11,350 27,648
2010/04/09 11,320 11,320 11,250 11,320 1,379
2010/04/08 11,310 11,340 11,270 11,280 33,527
2010/04/07 11,400 11,410 11,380 11,410 93
2010/04/06 11,460 11,460 11,340 11,380 1,610
2010/04/05 11,470 11,480 11,430 11,460 109,997
2010/04/02 11,420 11,420 11,350 11,420 53,282
2010/04/01 11,250 11,360 11,250 11,330 228
2010/03/31 11,240 11,240 11,190 11,190 70
2010/03/30 11,140 11,230 11,130 11,230 111
2010/03/29 11,020 11,100 11,020 11,100 252
2010/03/26 10,940 11,030 10,930 11,020 3,175
2010/03/25 10,870 10,880 10,830 10,880 246
2010/03/24 10,880 10,910 10,800 10,830 115
2010/03/23 10,830 10,850 10,800 10,800 302
2010/03/19 10,850 10,860 10,830 10,860 196
2010/03/18 10,870 10,880 10,790 10,790 97
2010/03/17 10,810 10,880 10,790 10,880 350
2010/03/16 10,760 10,800 10,740 10,750 64
2010/03/15 10,840 10,840 10,740 10,760 526
2010/03/12 10,740 10,800 10,740 10,780 27,728
2010/03/11 10,630 10,700 10,630 10,700 336
2010/03/10 10,600 10,610 10,600 10,610 54
2010/03/09 10,580 10,600 10,580 10,600 211
2010/03/08 10,570 10,610 10,560 10,600 10,330
2010/03/05 10,280 10,400 10,280 10,390 425
2010/03/04 10,270 10,290 10,170 10,190 8,061
2010/03/03 10,240 10,300 10,220 10,270 12,062
2010/03/02 10,240 10,250 10,180 10,230 3,184
2010/03/01 10,170 10,240 10,170 10,210 136
2010/02/26 10,150 10,200 10,110 10,160 72
2010/02/25 10,280 10,290 10,150 10,160 214
2010/02/24 10,240 10,270 10,160 10,210 11,290
2010/02/23 10,380 10,390 10,320 10,380 236
2010/02/22 10,350 10,470 10,350 10,390 3,553
2010/02/19 10,360 10,360 10,160 10,180 171
2010/02/18 10,360 10,360 10,330 10,360 239
2010/02/17 10,200 10,330 10,190 10,320 16,511
2010/02/16 10,080 10,080 10,060 10,080 897
2010/02/15 10,130 10,130 10,090 10,090 69
2010/02/12 10,110 10,130 10,040 10,130 4,576
2010/02/10 10,060 10,060 9,990 10,030 3,338
2010/02/09 9,930 9,970 9,910 9,960 3,198
2010/02/08 9,990 10,070 9,940 9,970 1,013
2010/02/05 10,100 10,150 10,070 10,090 6,411
2010/02/04 10,470 10,470 10,330 10,330 356
2010/02/03 10,450 10,460 10,410 10,440 376
2010/02/02 10,340 10,400 10,290 10,390 1,610
2010/02/01 10,230 10,230 10,170 10,200 354
2010/01/29 10,300 10,350 10,200 10,200 9,822
2010/01/28 10,360 10,480 10,360 10,450 320
2010/01/27 10,370 10,380 10,280 10,280 1,732
2010/01/26 10,540 10,570 10,350 10,370 511
2010/01/25 10,420 10,590 10,420 10,540 498
2010/01/22 10,670 10,670 10,550 10,620 9,540
2010/01/21 10,710 10,900 10,710 10,890 6,057
2010/01/20 10,900 10,900 10,730 10,730 144
2010/01/19 10,880 10,900 10,790 10,790 558
2010/01/18 10,870 10,900 10,820 10,860 9,119
2010/01/15 10,950 11,010 10,910 11,010 3,279
2010/01/14 10,810 10,930 10,810 10,920 9,735
2010/01/13 10,830 10,870 10,760 10,760 36,007
2010/01/12 10,850 10,950 10,850 10,950 1,122
2010/01/08 10,840 10,900 10,800 10,890 7,518
2010/01/07 10,840 10,850 10,740 10,740 1,543
2010/01/06 10,810 10,840 10,750 10,830 3,038
2010/01/05 10,850 10,880 10,810 10,810 6,169
2010/01/04 10,610 10,770 10,610 10,720 289

このページの先頭へ