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
2011/12/30 8,610 8,630 8,600 8,630 3,860
2011/12/29 8,550 8,590 8,520 8,590 6,238
2011/12/28 8,610 8,630 8,600 8,610 2,534
2011/12/27 8,620 8,640 8,610 8,640 2,144
2011/12/26 8,690 8,710 8,640 8,640 5,732
2011/12/22 8,590 8,610 8,560 8,570 3,292
2011/12/21 8,620 8,640 8,600 8,630 6,323
2011/12/20 8,510 8,530 8,490 8,510 2,711
2011/12/19 8,550 8,550 8,450 8,480 8,848
2011/12/16 8,590 8,600 8,560 8,570 1,357
2011/12/15 8,620 8,620 8,550 8,560 17,197
2011/12/14 8,670 8,700 8,670 8,700 15,342
2011/12/13 8,710 8,770 8,690 8,720 6,516
2011/12/12 8,830 8,850 8,800 8,810 12,190
2011/12/09 8,740 8,750 8,680 8,700 21,231
2011/12/08 8,830 8,870 8,800 8,850 14,464
2011/12/07 8,800 8,900 8,790 8,870 6,926
2011/12/06 8,820 8,840 8,740 8,750 4,783
2011/12/05 8,880 8,890 8,840 8,850 9,137
2011/12/02 8,770 8,830 8,770 8,810 8,843
2011/12/01 8,810 8,840 8,750 8,770 43,863
2011/11/30 8,560 8,600 8,530 8,590 5,682
2011/11/29 8,550 8,650 8,520 8,640 31,729
2011/11/28 8,460 8,490 8,430 8,470 61,285
2011/11/25 8,310 8,360 8,300 8,350 21,753
2011/11/24 8,350 8,390 8,320 8,340 8,784
2011/11/22 8,440 8,530 8,420 8,500 55,220
2011/11/21 8,520 8,540 8,510 8,520 27,265
2011/11/18 8,540 8,570 8,530 8,570 5,865
2011/11/17 8,600 8,660 8,570 8,650 10,351
2011/11/16 8,720 8,740 8,630 8,630 10,193
2011/11/15 8,730 8,760 8,700 8,730 30,246
2011/11/14 8,810 8,830 8,770 8,800 14,912
2011/11/11 8,710 8,730 8,660 8,680 8,618
2011/11/10 8,710 8,750 8,670 8,680 20,520
2011/11/09 8,890 8,940 8,850 8,920 26,391
2011/11/08 8,920 8,940 8,820 8,840 40,767
2011/11/07 8,940 8,950 8,930 8,940 3,462
2011/11/04 8,950 8,990 8,900 8,970 73,287
2011/11/02 8,860 8,880 8,820 8,860 59,947
2011/11/01 9,060 9,130 9,020 9,040 12,163
2011/10/31 9,180 9,330 9,150 9,160 24,678
2011/10/28 9,270 9,280 9,190 9,220 33,720
2011/10/27 8,960 9,100 8,900 9,100 19,243
2011/10/26 8,860 8,970 8,820 8,910 26,933
2011/10/25 9,040 9,040 8,930 8,950 12,493
2011/10/24 8,940 9,020 8,940 9,020 9,395
2011/10/21 8,850 8,870 8,830 8,860 1,457
2011/10/20 8,910 8,930 8,850 8,850 8,226
2011/10/19 9,010 9,010 8,930 8,970 9,449
2011/10/18 8,930 8,950 8,900 8,920 7,577
2011/10/17 9,050 9,080 9,030 9,080 6,934
2011/10/14 8,940 8,970 8,910 8,930 14,656
2011/10/13 9,010 9,030 8,970 8,970 12,433
2011/10/12 8,890 8,940 8,870 8,910 6,051
2011/10/11 8,970 8,980 8,930 8,930 22,186
2011/10/07 8,770 8,840 8,760 8,760 15,291
2011/10/06 8,670 8,720 8,650 8,690 6,941
2011/10/05 8,690 8,690 8,520 8,550 13,078
2011/10/04 8,590 8,640 8,530 8,640 15,463
2011/10/03 8,720 8,740 8,630 8,690 17,456
2011/09/30 8,900 8,940 8,830 8,840 27,730
2011/09/29 8,690 8,890 8,670 8,890 11,344
2011/09/28 8,780 8,830 8,760 8,810 16,704
2011/09/27 8,620 8,750 8,590 8,730 17,462
2011/09/26 8,670 8,670 8,460 8,460 44,093
2011/09/22 8,730 8,740 8,660 8,700 5,620
2011/09/21 8,840 8,880 8,830 8,840 1,861
2011/09/20 8,850 8,870 8,810 8,830 7,277
2011/09/16 8,900 8,970 8,880 8,950 24,198
2011/09/15 8,780 8,800 8,750 8,770 28,511
2011/09/14 8,750 8,780 8,600 8,630 9,418
2011/09/13 8,710 8,740 8,660 8,720 5,108
2011/09/12 8,650 8,680 8,620 8,650 26,150
2011/09/09 8,870 8,910 8,840 8,840 7,681
2011/09/08 8,990 8,990 8,870 8,920 6,538
2011/09/07 8,860 8,890 8,820 8,880 7,825
2011/09/06 8,800 8,810 8,700 8,720 42,125
2011/09/05 8,950 8,950 8,870 8,890 19,013
2011/09/02 9,080 9,120 9,030 9,060 7,066
2011/09/01 9,110 9,210 9,110 9,160 7,394
2011/08/31 9,030 9,070 9,020 9,060 5,044
2011/08/30 9,080 9,110 9,050 9,070 8,079
2011/08/29 8,920 9,030 8,870 8,990 5,168
2011/08/26 8,850 8,910 8,850 8,910 12,725
2011/08/25 8,870 8,950 8,840 8,880 5,742
2011/08/24 8,930 8,930 8,720 8,770 14,195
2011/08/23 8,790 8,850 8,740 8,840 7,201
2011/08/22 8,790 8,860 8,720 8,720 29,107
2011/08/19 8,850 8,900 8,820 8,840 67,937
2011/08/18 9,130 9,150 9,050 9,060 7,077
2011/08/17 9,160 9,190 9,120 9,170 15,256
2011/08/16 9,240 9,260 9,180 9,180 4,792
2011/08/15 9,200 9,230 9,150 9,170 5,472
2011/08/12 9,210 9,210 9,040 9,080 11,701
2011/08/11 8,930 9,100 8,930 9,080 43,897
2011/08/10 9,280 9,280 9,120 9,130 26,522
2011/08/09 8,890 9,120 8,770 9,120 136,094
2011/08/08 9,280 9,330 9,160 9,240 83,850
2011/08/05 9,400 9,460 9,370 9,420 113,720
2011/08/04 9,810 9,890 9,740 9,790 18,190
2011/08/03 9,800 9,810 9,730 9,770 41,751
2011/08/02 9,990 9,990 9,950 9,960 18,660
2011/08/01 10,040 10,160 10,040 10,100 10,557
2011/07/29 10,000 10,030 9,950 9,950 22,076
2011/07/28 10,060 10,070 9,980 10,030 23,415
2011/07/27 10,180 10,180 10,140 10,170 7,580
2011/07/26 10,190 10,250 10,170 10,230 15,660
2011/07/25 10,210 10,210 10,160 10,180 8,851
2011/07/22 10,220 10,270 10,190 10,260 13,112
2011/07/21 10,140 10,140 10,100 10,130 10,311
2011/07/20 10,120 10,170 10,100 10,140 8,435
2011/07/19 10,070 10,070 10,000 10,020 12,257
2011/07/15 10,030 10,100 10,030 10,100 9,441
2011/07/14 10,060 10,110 10,010 10,070 10,993
2011/07/13 10,030 10,100 10,010 10,090 19,749
2011/07/12 10,160 10,170 10,100 10,120 23,572
2011/07/11 10,270 10,310 10,260 10,280 15,719
2011/07/08 10,370 10,400 10,330 10,360 27,256
2011/07/07 10,240 10,290 10,220 10,280 22,061
2011/07/06 10,180 10,280 10,160 10,280 16,429
2011/07/05 10,160 10,180 10,150 10,170 34,605
2011/07/04 10,160 10,200 10,130 10,140 31,997
2011/07/01 10,080 10,090 10,040 10,060 15,340
2011/06/30 10,030 10,040 9,980 10,020 28,346
2011/06/29 9,950 9,990 9,930 9,990 20,149
2011/06/28 9,850 9,900 9,820 9,830 58,284
2011/06/27 9,820 9,830 9,760 9,780 22,431
2011/06/24 9,810 9,870 9,790 9,870 10,598
2011/06/23 9,750 9,830 9,740 9,790 21,049
2011/06/22 9,710 9,830 9,710 9,800 25,109
2011/06/21 9,600 9,630 9,570 9,630 28,559
2011/06/20 9,570 9,600 9,520 9,540 16,052
2011/06/17 9,640 9,640 9,510 9,540 95,344
2011/06/16 9,670 9,680 9,590 9,590 12,852
2011/06/15 9,780 9,790 9,710 9,770 21,917
2011/06/14 9,640 9,760 9,620 9,720 11,645
2011/06/13 9,590 9,640 9,570 9,620 10,044
2011/06/10 9,700 9,810 9,680 9,700 30,164
2011/06/09 9,610 9,650 9,570 9,650 13,094
2011/06/08 9,620 9,650 9,570 9,650 8,838
2011/06/07 9,560 9,640 9,550 9,620 41,769
2011/06/06 9,660 9,670 9,540 9,570 49,866
2011/06/03 9,730 9,790 9,670 9,700 9,034
2011/06/02 9,720 9,760 9,700 9,730 14,163
2011/06/01 9,900 9,900 9,850 9,890 35,697
2011/05/31 9,690 9,880 9,690 9,860 25,901
2011/05/30 9,670 9,720 9,630 9,700 10,239
2011/05/27 9,690 9,780 9,690 9,720 13,285
2011/05/26 9,670 9,750 9,670 9,740 7,334
2011/05/25 9,670 9,690 9,600 9,610 13,391
2011/05/24 9,600 9,670 9,590 9,670 34,841
2011/05/23 9,710 9,730 9,630 9,640 34,261
2011/05/20 9,800 9,860 9,790 9,800 6,229
2011/05/19 9,900 9,920 9,790 9,790 16,894
2011/05/18 9,790 9,880 9,780 9,850 48,056
2011/05/17 9,700 9,780 9,690 9,760 27,122
2011/05/16 9,770 9,780 9,740 9,750 21,401
2011/05/13 9,940 9,940 9,740 9,850 87,873
2011/05/12 9,970 10,020 9,890 9,900 15,541
2011/05/11 10,110 10,120 10,040 10,040 56,323
2011/05/10 10,010 10,040 9,940 10,010 7,614
2011/05/09 10,050 10,090 9,980 10,000 10,662
2011/05/06 9,970 10,060 9,960 10,030 30,959
2011/05/02 10,150 10,220 10,120 10,210 20,387
2011/04/28 9,920 10,040 9,900 10,030 55,181
2011/04/27 9,820 9,900 9,810 9,870 34,479
2011/04/26 9,810 9,810 9,720 9,740 82,304
2011/04/25 9,880 9,920 9,850 9,860 10,501
2011/04/22 9,820 9,910 9,800 9,850 44,450
2011/04/21 9,870 9,920 9,830 9,860 27,032
2011/04/20 9,710 9,810 9,700 9,780 17,767
2011/04/19 9,630 9,660 9,580 9,610 65,759
2011/04/18 9,770 9,790 9,720 9,750 17,414
2011/04/15 9,830 9,840 9,750 9,750 8,150
2011/04/14 9,750 9,860 9,730 9,810 6,895
2011/04/13 9,700 9,830 9,680 9,830 18,708
2011/04/12 9,780 9,790 9,690 9,740 24,918
2011/04/11 9,910 9,960 9,880 9,900 9,608
2011/04/08 9,700 9,980 9,700 9,940 55,504
2011/04/07 9,850 9,860 9,760 9,780 10,917
2011/04/06 9,870 9,870 9,740 9,790 18,790
2011/04/05 9,920 9,920 9,740 9,800 9,878
2011/04/04 9,960 9,990 9,900 9,900 7,123
2011/04/01 9,930 10,010 9,870 9,890 29,840
2011/03/31 9,960 9,960 9,840 9,890 21,927
2011/03/30 9,670 9,890 9,660 9,870 21,592
2011/03/29 9,500 9,670 9,500 9,660 10,045
2011/03/28 9,640 9,640 9,510 9,590 23,499
2011/03/25 9,660 9,680 9,560 9,630 40,942
2011/03/24 9,570 9,600 9,510 9,530 17,939
2011/03/23 9,660 9,670 9,490 9,560 47,220
2011/03/22 9,640 9,720 9,560 9,720 157,019
2011/03/18 9,230 9,370 9,200 9,300 20,661
2011/03/17 8,760 9,180 8,710 9,120 305,933
2011/03/16 9,120 9,240 8,920 9,170 59,292
2011/03/15 9,340 9,390 8,120 8,850 56,431
2011/03/14 9,730 9,930 9,610 9,620 112,310
2011/03/11 10,440 10,500 10,330 10,370 59,615
2011/03/10 10,630 10,650 10,520 10,560 26,996
2011/03/09 10,730 10,760 10,680 10,700 32,624
2011/03/08 10,620 10,670 10,620 10,640 3,450
2011/03/07 10,730 10,730 10,580 10,640 28,842
2011/03/04 10,850 10,880 10,780 10,810 43,196
2011/03/03 10,630 10,700 10,630 10,700 6,707
2011/03/02 10,700 10,730 10,600 10,610 21,724
2011/03/01 10,790 10,860 10,780 10,860 9,084
2011/02/28 10,610 10,730 10,560 10,730 21,696
2011/02/25 10,600 10,630 10,570 10,620 9,707
2011/02/24 10,640 10,650 10,540 10,580 40,400
2011/02/23 10,710 10,770 10,660 10,690 15,267
2011/02/22 10,850 10,860 10,740 10,760 40,136
2011/02/21 10,930 10,970 10,890 10,970 7,052
2011/02/18 10,940 10,960 10,910 10,960 7,801
2011/02/17 10,980 10,990 10,930 10,950 15,816
2011/02/16 10,860 10,940 10,850 10,910 58,376
2011/02/15 10,840 10,870 10,820 10,850 5,712
2011/02/14 10,770 10,840 10,770 10,840 63,739
2011/02/10 10,700 10,730 10,680 10,720 2,825
2011/02/09 10,790 10,800 10,710 10,710 8,454
2011/02/08 10,740 10,750 10,720 10,750 16,124
2011/02/07 10,740 10,760 10,670 10,700 18,184
2011/02/04 10,630 10,690 10,630 10,650 34,918
2011/02/03 10,530 10,550 10,510 10,550 2,758
2011/02/02 10,480 10,580 10,480 10,570 29,995
2011/02/01 10,380 10,400 10,350 10,380 6,953
2011/01/31 10,330 10,360 10,280 10,340 12,628
2011/01/28 10,560 10,580 10,440 10,480 9,555
2011/01/27 10,560 10,590 10,530 10,580 4,965
2011/01/26 10,520 10,540 10,500 10,520 2,710
2011/01/25 10,480 10,580 10,450 10,580 6,838
2011/01/24 10,430 10,450 10,380 10,450 8,952
2011/01/21 10,570 10,580 10,360 10,370 32,031
2011/01/20 10,590 10,600 10,520 10,540 26,539
2011/01/19 10,660 10,690 10,630 10,670 6,066
2011/01/18 10,580 10,650 10,560 10,620 13,765
2011/01/17 10,670 10,670 10,600 10,620 6,008
2011/01/14 10,680 10,680 10,610 10,620 10,182
2011/01/13 10,710 10,720 10,660 10,660 15,183
2011/01/12 10,690 10,690 10,610 10,610 21,018
2011/01/11 10,630 10,700 10,620 10,680 57,109
2011/01/07 10,660 10,710 10,650 10,710 7,412
2011/01/06 10,650 10,680 10,650 10,680 16,875
2011/01/05 10,540 10,570 10,510 10,540 8,154
2011/01/04 10,500 10,570 10,470 10,530 17,286

このページの先頭へ