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
2012/12/28 10,680 10,680 10,620 10,670 22,936
2012/12/27 10,520 10,630 10,520 10,600 44,705
2012/12/26 10,350 10,480 10,350 10,480 10,898
2012/12/25 10,340 10,350 10,260 10,300 48,533
2012/12/21 10,370 10,400 10,150 10,170 35,393
2012/12/20 10,340 10,380 10,250 10,260 50,896
2012/12/19 10,260 10,410 10,240 10,410 49,213
2012/12/18 10,070 10,190 10,060 10,160 53,711
2012/12/17 10,140 10,150 10,040 10,060 29,455
2012/12/14 9,920 9,990 9,900 9,990 13,338
2012/12/13 9,880 9,990 9,880 9,970 17,147
2012/12/12 9,790 9,810 9,780 9,790 5,394
2012/12/11 9,740 9,740 9,700 9,740 2,584
2012/12/10 9,780 9,790 9,730 9,730 4,063
2012/12/07 9,750 9,790 9,740 9,760 35,372
2012/12/06 9,730 9,780 9,710 9,760 62,019
2012/12/05 9,600 9,720 9,590 9,690 43,200
2012/12/04 9,670 9,670 9,610 9,630 26,802
2012/12/03 9,680 9,730 9,660 9,660 11,095
2012/11/30 9,650 9,710 9,580 9,670 28,381
2012/11/29 9,580 9,620 9,550 9,620 75,817
2012/11/28 9,580 9,620 9,500 9,520 8,310
2012/11/27 9,570 9,660 9,570 9,640 24,885
2012/11/26 9,580 9,700 9,580 9,590 46,322
2012/11/22 9,550 9,570 9,510 9,570 21,349
2012/11/21 9,400 9,460 9,370 9,420 12,192
2012/11/20 9,390 9,410 9,320 9,320 86,645
2012/11/19 9,350 9,390 9,330 9,340 20,678
2012/11/16 9,090 9,240 9,090 9,230 64,597
2012/11/15 8,910 9,030 8,890 9,030 62,683
2012/11/14 8,850 8,880 8,850 8,870 3,997
2012/11/13 8,910 8,920 8,810 8,850 55,366
2012/11/12 8,920 8,930 8,870 8,870 33,334
2012/11/09 8,980 8,990 8,940 8,960 51,613
2012/11/08 9,080 9,090 9,010 9,040 25,409
2012/11/07 9,220 9,240 9,120 9,170 71,722
2012/11/06 9,210 9,210 9,160 9,170 9,465
2012/11/05 9,200 9,240 9,190 9,220 7,575
2012/11/02 9,250 9,270 9,230 9,250 12,586
2012/11/01 9,140 9,180 9,070 9,140 22,320
2012/10/31 9,140 9,180 9,110 9,130 10,608
2012/10/30 9,140 9,210 9,000 9,030 22,218
2012/10/29 9,170 9,190 9,100 9,100 25,193
2012/10/26 9,270 9,280 9,120 9,120 16,861
2012/10/25 9,150 9,250 9,150 9,250 15,903
2012/10/24 9,090 9,250 9,090 9,150 26,737
2012/10/23 9,260 9,280 9,160 9,190 20,674
2012/10/22 9,050 9,230 9,050 9,230 98,625
2012/10/19 9,160 9,220 9,140 9,200 17,130
2012/10/18 9,060 9,190 9,060 9,180 18,757
2012/10/17 8,980 9,040 8,960 8,990 7,265
2012/10/16 8,830 8,900 8,830 8,900 7,648
2012/10/15 8,740 8,790 8,680 8,770 10,619
2012/10/12 8,740 8,780 8,710 8,730 5,099
2012/10/11 8,710 8,800 8,700 8,740 41,893
2012/10/10 8,860 8,860 8,770 8,790 21,469
2012/10/09 9,030 9,030 8,960 8,980 5,640
2012/10/05 9,060 9,080 9,000 9,080 5,028
2012/10/04 8,980 9,070 8,930 9,030 5,974
2012/10/03 8,990 9,000 8,930 8,950 4,211
2012/10/02 9,030 9,040 8,970 8,980 2,344
2012/10/01 9,020 9,030 8,950 9,000 62,092
2012/09/28 9,190 9,190 9,040 9,060 5,439
2012/09/27 9,080 9,160 9,040 9,160 9,670
2012/09/26 9,190 9,200 9,090 9,120 6,476
2012/09/25 9,160 9,250 9,160 9,210 2,576
2012/09/24 9,200 9,230 9,170 9,180 3,369
2012/09/21 9,240 9,290 9,230 9,240 2,928
2012/09/20 9,300 9,340 9,200 9,200 22,767
2012/09/19 9,300 9,420 9,280 9,370 45,589
2012/09/18 9,290 9,320 9,260 9,260 22,654
2012/09/14 9,260 9,330 9,220 9,270 10,610
2012/09/13 9,100 9,150 9,060 9,130 64,910
2012/09/12 8,930 9,100 8,930 9,080 6,365
2012/09/11 8,930 8,950 8,910 8,940 4,323
2012/09/10 8,990 9,010 8,960 9,010 5,246
2012/09/07 9,000 9,010 8,940 9,010 9,456
2012/09/06 8,810 8,820 8,770 8,820 100,920
2012/09/05 8,890 8,890 8,800 8,800 22,172
2012/09/04 8,930 8,930 8,860 8,900 5,696
2012/09/03 8,980 9,020 8,890 8,890 6,806
2012/08/31 9,020 9,070 8,970 8,970 8,569
2012/08/30 9,190 9,190 9,090 9,120 4,111
2012/08/29 9,170 9,210 9,160 9,210 11,007
2012/08/28 9,250 9,260 9,120 9,170 6,616
2012/08/27 9,260 9,270 9,200 9,220 3,695
2012/08/24 9,210 9,210 9,170 9,190 4,894
2012/08/23 9,200 9,310 9,180 9,310 7,295
2012/08/22 9,270 9,280 9,200 9,230 4,676
2012/08/21 9,290 9,310 9,260 9,300 4,141
2012/08/20 9,350 9,350 9,280 9,330 7,716
2012/08/17 9,250 9,310 9,220 9,300 7,865
2012/08/16 9,080 9,210 9,080 9,210 12,682
2012/08/15 9,080 9,080 8,990 9,030 13,947
2012/08/14 9,010 9,090 9,010 9,050 3,712
2012/08/13 9,010 9,030 8,990 9,000 6,892
2012/08/10 9,070 9,080 8,990 9,010 3,799
2012/08/09 8,990 9,120 8,990 9,110 55,906
2012/08/08 9,010 9,090 8,980 8,990 40,115
2012/08/07 8,860 8,940 8,840 8,920 22,507
2012/08/06 8,810 8,870 8,800 8,860 15,518
2012/08/03 8,670 8,680 8,630 8,660 66,552
2012/08/02 8,780 8,820 8,760 8,760 5,325
2012/08/01 8,720 8,780 8,710 8,770 2,466
2012/07/31 8,710 8,850 8,700 8,810 4,759
2012/07/30 8,800 8,800 8,720 8,750 7,403
2012/07/27 8,680 8,700 8,650 8,690 21,262
2012/07/26 8,540 8,580 8,480 8,580 38,766
2012/07/25 8,530 8,550 8,450 8,500 81,559
2012/07/24 8,620 8,640 8,560 8,610 38,080
2012/07/23 8,710 8,730 8,620 8,640 59,522
2012/07/20 8,890 8,910 8,780 8,800 9,947
2012/07/19 8,940 8,960 8,890 8,920 3,191
2012/07/18 8,920 8,920 8,850 8,870 2,227
2012/07/17 8,840 8,930 8,840 8,880 4,282
2012/07/13 8,820 8,880 8,800 8,830 34,732
2012/07/12 8,980 8,980 8,820 8,840 23,948
2012/07/11 8,940 8,980 8,920 8,980 21,699
2012/07/10 9,120 9,180 9,060 9,060 10,032
2012/07/09 9,120 9,160 9,080 9,080 25,399
2012/07/06 9,270 9,290 9,180 9,230 24,822
2012/07/05 9,270 9,330 9,270 9,290 5,683
2012/07/04 9,350 9,350 9,290 9,290 16,805
2012/07/03 9,220 9,290 9,220 9,290 10,651
2012/07/02 9,290 9,300 9,210 9,230 7,271
2012/06/29 9,030 9,250 9,010 9,210 89,246
2012/06/28 9,000 9,080 9,000 9,070 9,812
2012/06/27 8,890 8,940 8,850 8,940 1,772
2012/06/26 8,870 8,900 8,820 8,880 5,876
2012/06/25 9,040 9,040 8,920 8,920 9,218
2012/06/22 8,910 9,030 8,910 9,000 11,618
2012/06/21 9,000 9,050 8,980 9,040 14,155
2012/06/20 8,930 8,960 8,900 8,960 15,164
2012/06/19 8,900 8,900 8,820 8,850 10,474
2012/06/18 8,960 8,960 8,910 8,940 24,922
2012/06/15 8,800 8,820 8,750 8,760 11,815
2012/06/14 8,710 8,780 8,710 8,770 6,963
2012/06/13 8,770 8,800 8,750 8,770 14,665
2012/06/12 8,670 8,770 8,650 8,740 6,034
2012/06/11 8,800 8,840 8,790 8,820 7,048
2012/06/08 8,820 8,820 8,620 8,630 15,912
2012/06/07 8,860 8,860 8,790 8,820 9,360
2012/06/06 8,640 8,730 8,610 8,730 13,567
2012/06/05 8,500 8,600 8,500 8,600 8,411
2012/06/04 8,440 8,490 8,430 8,490 39,373
2012/06/01 8,640 8,690 8,620 8,630 11,574
2012/05/31 8,690 8,730 8,650 8,730 45,734
2012/05/30 8,850 8,850 8,770 8,810 15,190
2012/05/29 8,770 8,850 8,710 8,840 9,428
2012/05/28 8,810 8,810 8,760 8,800 1,658
2012/05/25 8,800 8,810 8,750 8,770 2,066
2012/05/24 8,750 8,790 8,690 8,740 22,723
2012/05/23 8,910 8,910 8,730 8,760 33,959
2012/05/22 8,920 8,940 8,890 8,930 2,498
2012/05/21 8,830 8,870 8,800 8,820 15,403
2012/05/18 8,910 8,910 8,770 8,800 29,546
2012/05/17 9,000 9,080 8,960 9,060 20,098
2012/05/16 9,090 9,090 8,960 8,960 20,593
2012/05/15 9,110 9,130 9,040 9,130 28,396
2012/05/14 9,200 9,230 9,150 9,160 5,976
2012/05/11 9,220 9,260 9,130 9,130 11,279
2012/05/10 9,220 9,280 9,190 9,230 14,891
2012/05/09 9,310 9,310 9,220 9,260 17,973
2012/05/08 9,420 9,420 9,370 9,390 54,734
2012/05/07 9,320 9,380 9,310 9,340 43,999
2012/05/02 9,620 9,630 9,560 9,590 11,198
2012/05/01 9,660 9,680 9,550 9,570 20,120
2012/04/27 9,780 9,910 9,680 9,720 64,283
2012/04/26 9,820 9,840 9,740 9,760 6,577
2012/04/25 9,780 9,790 9,740 9,760 6,239
2012/04/24 9,680 9,730 9,640 9,700 10,697
2012/04/23 9,810 9,850 9,730 9,750 5,524
2012/04/20 9,790 9,790 9,750 9,780 12,778
2012/04/19 9,810 9,830 9,780 9,810 5,126
2012/04/18 9,820 9,900 9,810 9,880 27,274
2012/04/17 9,690 9,720 9,660 9,660 19,132
2012/04/16 9,730 9,740 9,660 9,680 7,642
2012/04/13 9,840 9,900 9,830 9,840 37,077
2012/04/12 9,700 9,750 9,660 9,730 65,172
2012/04/11 9,610 9,690 9,580 9,670 42,063
2012/04/10 9,790 9,870 9,720 9,760 12,543
2012/04/09 9,770 9,830 9,740 9,770 20,128
2012/04/06 9,940 9,960 9,870 9,880 8,590
2012/04/05 9,960 10,030 9,910 10,000 29,833
2012/04/04 10,280 10,280 10,030 10,050 49,836
2012/04/03 10,310 10,310 10,270 10,280 4,285
2012/04/02 10,380 10,410 10,320 10,320 34,589
2012/03/30 10,310 10,340 10,250 10,300 5,764
2012/03/29 10,380 10,380 10,300 10,340 72,604
2012/03/28 10,380 10,430 10,350 10,400 10,872
2012/03/27 10,290 10,410 10,290 10,410 105,546
2012/03/26 10,160 10,200 10,150 10,180 21,008
2012/03/23 10,150 10,180 10,140 10,160 6,350
2012/03/22 10,220 10,270 10,200 10,260 2,868
2012/03/21 10,260 10,270 10,220 10,220 100,508
2012/03/19 10,260 10,310 10,260 10,300 3,248
2012/03/16 10,250 10,280 10,230 10,280 22,651
2012/03/15 10,270 10,300 10,210 10,280 8,338
2012/03/14 10,220 10,260 10,190 10,240 9,627
2012/03/13 10,060 10,150 10,030 10,050 6,763
2012/03/12 10,150 10,160 10,020 10,020 16,618
2012/03/09 10,030 10,140 9,990 10,040 66,846
2012/03/08 9,810 9,900 9,790 9,900 32,800
2012/03/07 9,670 9,730 9,640 9,710 8,126
2012/03/06 9,850 9,870 9,730 9,760 24,454
2012/03/05 9,900 9,920 9,800 9,830 7,012
2012/03/02 9,920 9,940 9,870 9,910 12,807
2012/03/01 9,900 10,000 9,800 9,830 35,976
2012/02/29 9,910 10,010 9,840 9,850 62,269
2012/02/28 9,700 9,880 9,660 9,880 19,183
2012/02/27 9,850 9,860 9,750 9,750 26,469
2012/02/24 9,710 9,770 9,700 9,770 15,310
2012/02/23 9,690 9,720 9,640 9,710 7,955
2012/02/22 9,600 9,680 9,570 9,670 10,553
2012/02/21 9,580 9,630 9,560 9,600 12,924
2012/02/20 9,680 9,690 9,590 9,610 16,829
2012/02/17 9,510 9,550 9,490 9,530 13,571
2012/02/16 9,350 9,430 9,330 9,360 34,530
2012/02/15 9,220 9,430 9,220 9,390 65,656
2012/02/14 9,090 9,190 9,090 9,170 7,026
2012/02/13 9,060 9,130 9,060 9,120 5,852
2012/02/10 9,140 9,140 9,070 9,080 6,100
2012/02/09 9,100 9,130 9,060 9,120 3,927
2012/02/08 9,060 9,130 9,060 9,110 9,590
2012/02/07 9,000 9,040 9,000 9,030 3,854
2012/02/06 9,050 9,070 9,030 9,030 6,436
2012/02/03 8,990 8,990 8,950 8,960 3,493
2012/02/02 8,970 9,020 8,970 9,010 128,446
2012/02/01 8,910 8,940 8,890 8,920 5,171
2012/01/31 8,900 8,950 8,890 8,910 12,354
2012/01/30 8,910 8,950 8,890 8,920 3,529
2012/01/27 8,950 9,000 8,930 8,950 142,947
2012/01/26 9,000 9,010 8,950 8,970 4,187
2012/01/25 8,940 9,020 8,940 8,990 13,758
2012/01/24 8,920 8,940 8,890 8,900 3,061
2012/01/23 8,870 8,910 8,860 8,890 4,027
2012/01/20 8,850 8,910 8,840 8,870 29,464
2012/01/19 8,700 8,780 8,700 8,760 16,460
2012/01/18 8,570 8,700 8,550 8,670 23,075
2012/01/17 8,540 8,590 8,520 8,570 5,146
2012/01/16 8,530 8,530 8,470 8,500 5,170
2012/01/13 8,550 8,620 8,550 8,610 12,032
2012/01/12 8,530 8,550 8,480 8,490 8,357
2012/01/11 8,600 8,640 8,600 8,630 14,944
2012/01/10 8,580 8,610 8,580 8,610 5,089
2012/01/06 8,660 8,660 8,530 8,590 18,022
2012/01/05 8,690 8,700 8,660 8,680 2,303
2012/01/04 8,710 8,750 8,710 8,710 16,752

このページの先頭へ