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
2013/12/30 16,690 16,720 16,570 16,660 51,854
2013/12/27 16,630 16,630 16,450 16,570 49,696
2013/12/26 16,500 16,590 16,470 16,560 48,151
2013/12/25 16,240 16,400 16,230 16,400 94,697
2013/12/24 16,360 16,430 16,250 16,280 54,945
2013/12/20 16,140 16,260 16,130 16,240 44,687
2013/12/19 16,240 16,290 16,190 16,250 65,534
2013/12/18 15,630 15,980 15,630 15,950 41,380
2013/12/17 15,680 15,720 15,640 15,670 20,834
2013/12/16 15,790 15,790 15,530 15,530 35,596
2013/12/13 15,840 15,920 15,630 15,790 82,552
2013/12/12 15,730 15,750 15,620 15,710 74,586
2013/12/11 15,870 15,940 15,750 15,890 47,797
2013/12/10 16,010 16,010 15,930 15,970 36,638
2013/12/09 15,980 16,030 15,930 16,010 88,408
2013/12/06 15,500 15,710 15,470 15,670 83,864
2013/12/05 15,760 15,810 15,510 15,540 83,982
2013/12/04 15,880 15,960 15,710 15,780 142,740
2013/12/03 16,130 16,180 16,040 16,130 50,860
2013/12/02 16,050 16,090 15,950 16,020 47,060
2013/11/29 16,040 16,120 15,880 16,020 84,641
2013/11/28 16,000 16,090 15,990 16,090 36,291
2013/11/27 15,800 15,890 15,780 15,810 41,325
2013/11/26 15,870 15,960 15,830 15,890 31,328
2013/11/25 15,890 16,010 15,850 15,980 66,533
2013/11/22 15,920 15,970 15,680 15,760 57,953
2013/11/21 15,540 15,750 15,520 15,730 71,134
2013/11/20 15,550 15,590 15,430 15,430 33,613
2013/11/19 15,480 15,540 15,390 15,490 42,969
2013/11/18 15,620 15,650 15,470 15,520 49,876
2013/11/15 15,410 15,580 15,360 15,510 73,752
2013/11/14 15,020 15,340 15,010 15,220 111,379
2013/11/13 14,880 14,950 14,850 14,920 46,654
2013/11/12 14,650 14,930 14,630 14,920 74,982
2013/11/11 14,640 14,660 14,570 14,620 38,279
2013/11/08 14,400 14,470 14,370 14,440 39,161
2013/11/07 14,720 14,720 14,570 14,570 25,435
2013/11/06 14,500 14,760 14,480 14,670 23,042
2013/11/05 14,670 14,680 14,500 14,560 34,487
2013/11/01 14,750 14,770 14,470 14,540 30,041
2013/10/31 14,830 14,870 14,670 14,670 30,453
2013/10/30 14,820 14,880 14,780 14,860 34,287
2013/10/29 14,640 14,760 14,580 14,680 30,864
2013/10/28 14,620 14,760 14,540 14,740 24,255
2013/10/25 14,800 14,810 14,450 14,450 75,463
2013/10/24 14,700 14,860 14,630 14,830 43,523
2013/10/23 15,120 15,150 14,780 14,790 96,686
2013/10/22 15,050 15,100 15,000 15,060 24,917
2013/10/21 14,980 15,090 14,970 15,040 55,361
2013/10/18 14,950 14,980 14,860 14,910 32,833
2013/10/17 14,980 15,020 14,860 14,930 54,779
2013/10/16 14,800 14,850 14,770 14,800 14,647
2013/10/15 14,870 14,880 14,770 14,780 24,052
2013/10/11 14,660 14,810 14,650 14,750 65,981
2013/10/10 14,440 14,550 14,420 14,550 23,099
2013/10/09 14,120 14,390 14,100 14,370 92,496
2013/10/08 14,150 14,270 14,090 14,230 69,531
2013/10/07 14,400 14,420 14,190 14,200 77,792
2013/10/04 14,390 14,490 14,280 14,400 100,136
2013/10/03 14,500 14,560 14,430 14,500 65,811
2013/10/02 14,830 14,930 14,460 14,530 163,130
2013/10/01 14,870 15,020 14,830 14,840 171,322
2013/09/30 14,860 14,970 14,780 14,820 84,661
2013/09/27 15,150 15,180 15,060 15,120 28,776
2013/09/26 14,900 15,150 14,780 15,140 75,304
2013/09/25 15,030 15,040 14,910 14,920 26,151
2013/09/24 14,910 15,050 14,890 15,040 39,968
2013/09/20 15,070 15,100 14,980 15,020 72,630
2013/09/19 14,960 15,050 14,860 15,030 74,819
2013/09/18 14,700 14,910 14,670 14,770 101,447
2013/09/17 14,740 14,750 14,590 14,590 35,294
2013/09/13 14,610 14,710 14,500 14,690 91,067
2013/09/12 14,690 14,730 14,590 14,650 32,890
2013/09/11 14,780 14,830 14,690 14,700 77,752
2013/09/10 14,580 14,720 14,550 14,680 76,573
2013/09/09 14,540 14,550 14,380 14,460 79,681
2013/09/06 14,350 14,360 14,100 14,130 63,898
2013/09/05 14,410 14,430 14,240 14,310 60,600
2013/09/04 14,130 14,330 14,110 14,310 41,746
2013/09/03 14,010 14,240 14,010 14,230 85,670
2013/09/02 13,700 13,870 13,680 13,840 42,721
2013/08/30 13,820 13,880 13,590 13,640 35,895
2013/08/29 13,650 13,720 13,620 13,720 33,166
2013/08/28 13,490 13,650 13,450 13,590 54,741
2013/08/27 13,810 13,930 13,770 13,790 31,970
2013/08/26 13,980 14,000 13,840 13,880 23,277
2013/08/23 13,880 14,030 13,840 13,920 67,473
2013/08/22 13,590 13,710 13,490 13,610 69,661
2013/08/21 13,700 13,760 13,500 13,690 56,019
2013/08/20 13,890 13,990 13,640 13,660 69,199
2013/08/19 13,900 14,010 13,840 14,010 25,899
2013/08/16 13,800 14,000 13,770 13,920 50,393
2013/08/15 14,090 14,240 13,970 14,000 58,118
2013/08/14 14,190 14,320 14,000 14,310 37,985
2013/08/13 13,960 14,120 13,940 14,120 55,182
2013/08/12 13,760 13,920 13,680 13,760 94,205
2013/08/09 13,930 14,020 13,780 13,890 74,073
2013/08/08 14,110 14,320 13,810 13,890 47,990
2013/08/07 14,370 14,430 14,130 14,330 98,415
2013/08/06 14,490 14,670 14,290 14,670 82,237
2013/08/05 14,580 14,640 14,490 14,500 69,039
2013/08/02 14,450 14,730 14,420 14,730 170,279
2013/08/01 13,930 14,260 13,900 14,260 182,766
2013/07/31 13,980 14,090 13,890 13,920 60,704
2013/07/30 13,900 14,170 13,870 14,140 62,589
2013/07/29 14,140 14,220 13,910 13,920 103,486
2013/07/26 14,610 14,640 14,380 14,420 84,755
2013/07/25 15,010 15,020 14,800 14,850 36,826
2013/07/24 15,000 15,030 14,890 15,010 73,194
2013/07/23 14,840 15,100 14,810 15,070 48,669
2013/07/22 15,070 15,070 14,780 14,930 55,296
2013/07/19 15,180 15,240 14,680 14,880 114,264
2013/07/18 14,920 15,120 14,910 15,070 51,397
2013/07/17 14,780 14,880 14,720 14,870 31,714
2013/07/16 14,880 14,910 14,830 14,870 21,542
2013/07/12 14,760 14,860 14,700 14,750 43,272
2013/07/11 14,580 14,770 14,530 14,760 52,445
2013/07/10 14,820 14,930 14,650 14,800 68,519
2013/07/09 14,640 14,840 14,530 14,800 73,706
2013/07/08 14,850 14,870 14,420 14,460 85,050
2013/07/05 14,500 14,710 14,500 14,710 27,614
2013/07/04 14,340 14,450 14,300 14,360 14,546
2013/07/03 14,530 14,540 14,320 14,400 34,614
2013/07/02 14,310 14,480 14,250 14,480 30,326
2013/07/01 14,100 14,220 13,900 14,200 37,675
2013/06/28 13,700 14,080 13,680 13,970 55,298
2013/06/27 13,280 13,600 13,200 13,590 52,554
2013/06/26 13,530 13,540 13,110 13,120 44,262
2013/06/25 13,410 13,570 13,080 13,330 51,300
2013/06/24 13,790 13,800 13,340 13,360 50,991
2013/06/21 13,040 13,690 13,000 13,690 52,013
2013/06/20 13,430 13,520 13,280 13,330 45,436
2013/06/19 13,610 13,630 13,420 13,590 33,812
2013/06/18 13,330 13,470 13,230 13,330 25,783
2013/06/17 12,880 13,390 12,860 13,380 79,138
2013/06/14 13,170 13,230 12,950 12,950 72,020
2013/06/13 13,300 13,310 12,730 12,780 90,597
2013/06/12 13,410 13,660 13,320 13,630 35,688
2013/06/11 13,870 13,930 13,610 13,660 63,945
2013/06/10 13,640 13,920 13,530 13,890 62,123
2013/06/07 12,990 13,430 12,860 13,020 74,770
2013/06/06 13,220 13,560 13,150 13,170 71,645
2013/06/05 13,910 14,070 13,330 13,360 80,974
2013/06/04 13,510 13,960 13,390 13,960 83,159
2013/06/03 13,890 13,890 13,580 13,630 48,593
2013/05/31 14,230 14,270 14,020 14,090 58,045
2013/05/30 14,330 14,440 13,900 14,040 130,204
2013/05/29 14,910 14,910 14,590 14,600 70,493
2013/05/28 14,330 14,760 14,280 14,680 78,524
2013/05/27 14,500 14,660 14,370 14,440 162,504
2013/05/24 15,230 15,390 14,330 15,000 260,420
2013/05/23 16,150 16,340 14,850 14,950 433,193
2013/05/22 15,840 16,100 15,840 16,050 58,327
2013/05/21 15,660 15,770 15,650 15,770 35,699
2013/05/20 15,670 15,770 15,640 15,770 36,275
2013/05/17 15,310 15,550 15,270 15,550 57,796
2013/05/16 15,550 15,560 15,250 15,440 58,538
2013/05/15 15,390 15,480 15,370 15,450 45,974
2013/05/14 15,210 15,210 15,130 15,170 57,891
2013/05/13 15,130 15,210 15,090 15,180 49,093
2013/05/10 14,920 15,010 14,860 15,010 50,276
2013/05/09 14,710 14,770 14,560 14,590 32,654
2013/05/08 14,550 14,790 14,540 14,620 52,043
2013/05/07 14,430 14,550 14,400 14,510 99,485
2013/05/02 14,100 14,140 13,980 14,050 54,658
2013/05/01 14,160 14,190 14,140 14,180 17,730
2013/04/30 14,170 14,230 14,120 14,220 42,903
2013/04/26 14,330 14,330 14,200 14,290 40,851
2013/04/25 14,210 14,320 14,170 14,270 70,736
2013/04/24 14,030 14,170 14,030 14,150 56,565
2013/04/23 13,880 13,920 13,830 13,870 40,046
2013/04/22 13,900 13,950 13,870 13,910 51,944
2013/04/19 13,630 13,680 13,540 13,680 21,208
2013/04/18 13,610 13,720 13,540 13,610 31,290
2013/04/17 13,680 13,730 13,650 13,730 32,106
2013/04/16 13,360 13,640 13,290 13,640 68,134
2013/04/15 13,700 13,750 13,600 13,660 68,488
2013/04/12 13,780 13,870 13,740 13,840 26,913
2013/04/11 13,750 13,860 13,720 13,830 41,894
2013/04/10 13,530 13,650 13,520 13,630 34,613
2013/04/09 13,750 13,760 13,490 13,490 74,070
2013/04/08 13,540 13,560 13,410 13,530 64,799
2013/04/05 13,520 13,550 13,120 13,130 89,227
2013/04/04 12,480 13,010 12,370 13,000 125,130
2013/04/03 12,480 12,670 12,450 12,650 49,973
2013/04/02 12,350 12,350 12,090 12,300 90,470
2013/04/01 12,700 12,700 12,450 12,490 100,489
2013/03/29 12,700 12,740 12,620 12,670 80,073
2013/03/28 12,760 12,770 12,590 12,660 62,716
2013/03/27 12,800 12,810 12,750 12,800 42,219
2013/03/26 12,690 12,770 12,650 12,660 30,515
2013/03/25 12,740 12,820 12,710 12,800 62,486
2013/03/22 12,720 12,750 12,580 12,600 55,934
2013/03/21 12,820 12,870 12,810 12,870 39,392
2013/03/19 12,650 12,720 12,640 12,700 43,511
2013/03/18 12,570 12,600 12,450 12,470 119,133
2013/03/15 12,650 12,780 12,650 12,780 40,775
2013/03/14 12,560 12,610 12,460 12,610 25,614
2013/03/13 12,470 12,560 12,460 12,480 29,723
2013/03/12 12,670 12,680 12,540 12,550 29,497
2013/03/11 12,560 12,620 12,510 12,590 122,989
2013/03/08 12,320 12,500 12,280 12,500 38,585
2013/03/07 12,240 12,280 12,160 12,180 41,739
2013/03/06 12,030 12,140 12,000 12,140 49,860
2013/03/05 11,940 11,980 11,870 11,900 44,633
2013/03/04 11,900 11,970 11,820 11,860 37,582
2013/03/01 11,720 11,840 11,660 11,780 76,475
2013/02/28 11,620 11,770 11,610 11,720 75,239
2013/02/27 11,630 11,630 11,440 11,440 247,220
2013/02/26 11,560 11,730 11,550 11,630 81,262
2013/02/25 11,790 11,860 11,760 11,850 67,975
2013/02/22 11,440 11,610 11,370 11,610 61,563
2013/02/21 11,580 11,630 11,490 11,510 35,878
2013/02/20 11,670 11,700 11,630 11,660 23,133
2013/02/19 11,550 11,610 11,530 11,570 14,760
2013/02/18 11,530 11,640 11,520 11,600 48,729
2013/02/15 11,440 11,450 11,250 11,360 56,720
2013/02/14 11,470 11,550 11,440 11,520 37,101
2013/02/13 11,530 11,560 11,390 11,450 32,734
2013/02/12 11,610 11,650 11,560 11,560 49,416
2013/02/08 11,460 11,490 11,330 11,370 68,310
2013/02/07 11,560 11,640 11,480 11,580 44,511
2013/02/06 11,490 11,700 11,480 11,640 82,322
2013/02/05 11,290 11,360 11,240 11,260 62,948
2013/02/04 11,480 11,480 11,390 11,450 49,684
2013/02/01 11,390 11,430 11,320 11,370 66,953
2013/01/31 11,240 11,340 11,190 11,310 19,547
2013/01/30 11,090 11,310 11,090 11,310 35,791
2013/01/29 10,940 11,130 10,930 11,070 41,142
2013/01/28 11,160 11,200 11,010 11,010 20,552
2013/01/25 10,990 11,120 10,980 11,120 33,709
2013/01/24 10,640 10,810 10,620 10,810 47,309
2013/01/23 10,770 10,840 10,650 10,660 38,764
2013/01/22 10,970 11,050 10,790 10,900 41,411
2013/01/21 11,120 11,130 10,910 10,920 35,697
2013/01/18 10,990 11,100 10,990 11,100 34,684
2013/01/17 10,810 10,870 10,610 10,830 19,372
2013/01/16 11,080 11,080 10,760 10,760 28,396
2013/01/15 11,090 11,140 11,030 11,080 25,688
2013/01/11 11,080 11,080 10,950 11,010 280,241
2013/01/10 10,900 10,930 10,860 10,910 12,227
2013/01/09 10,630 10,860 10,630 10,810 22,941
2013/01/08 10,800 10,840 10,700 10,730 29,636
2013/01/07 11,000 11,000 10,820 10,850 19,328
2013/01/04 11,010 11,010 10,890 10,930 99,409

このページの先頭へ