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
2014/12/30 18,210 18,210 17,950 17,960 32,706
2014/12/29 18,410 18,430 18,010 18,230 88,390
2014/12/26 18,270 18,350 18,260 18,330 16,770
2014/12/25 18,290 18,320 18,240 18,280 17,617
2014/12/24 18,310 18,360 18,270 18,310 61,618
2014/12/22 18,150 18,160 18,050 18,090 37,648
2014/12/19 18,030 18,100 17,940 18,100 67,934
2014/12/18 17,680 17,750 17,630 17,680 52,227
2014/12/17 17,110 17,350 17,110 17,290 96,080
2014/12/16 17,300 17,360 17,170 17,200 159,323
2014/12/15 17,530 17,730 17,490 17,580 121,370
2014/12/12 17,790 18,010 17,750 17,850 63,611
2014/12/11 17,650 17,760 17,500 17,740 79,276
2014/12/10 18,070 18,120 17,780 17,900 116,354
2014/12/09 18,290 18,390 18,260 18,280 96,814
2014/12/08 18,500 18,530 18,360 18,430 55,146
2014/12/05 18,310 18,420 18,240 18,420 51,979
2014/12/04 18,380 18,410 18,300 18,360 50,691
2014/12/03 18,270 18,380 18,180 18,200 67,725
2014/12/02 17,940 18,160 17,940 18,150 31,493
2014/12/01 17,930 18,130 17,930 18,070 83,069
2014/11/28 17,790 17,940 17,790 17,940 59,517
2014/11/27 17,800 17,820 17,680 17,730 32,029
2014/11/26 17,820 17,910 17,800 17,860 40,118
2014/11/25 17,960 17,970 17,840 17,860 32,666
2014/11/21 17,750 17,850 17,570 17,840 61,667
2014/11/20 17,890 17,900 17,750 17,790 23,204
2014/11/19 17,850 17,950 17,750 17,780 42,484
2014/11/18 17,650 17,830 17,640 17,820 65,867
2014/11/17 17,890 17,890 17,350 17,430 258,828
2014/11/14 17,940 17,980 17,770 17,960 67,297
2014/11/13 17,640 17,880 17,580 17,880 53,451
2014/11/12 17,730 17,920 17,630 17,690 97,108
2014/11/11 17,320 17,640 17,310 17,580 79,571
2014/11/10 17,210 17,280 17,180 17,230 40,642
2014/11/07 17,400 17,420 17,290 17,350 28,960
2014/11/06 17,480 17,520 17,190 17,270 90,248
2014/11/05 17,260 17,470 17,230 17,430 56,410
2014/11/04 17,590 17,610 17,320 17,340 142,807
2014/10/31 16,250 16,970 16,250 16,860 487,562
2014/10/30 16,010 16,130 16,010 16,090 55,934
2014/10/29 15,850 16,020 15,820 15,960 74,843
2014/10/28 15,760 15,800 15,680 15,750 38,128
2014/10/27 15,820 15,850 15,750 15,790 32,388
2014/10/24 15,800 15,800 15,650 15,710 37,988
2014/10/23 15,510 15,650 15,470 15,570 54,728
2014/10/22 15,470 15,610 15,410 15,610 59,562
2014/10/21 15,530 15,530 15,170 15,220 73,967
2014/10/20 15,330 15,530 15,300 15,530 100,948
2014/10/17 15,210 15,230 14,930 14,950 146,868
2014/10/16 15,130 15,210 15,080 15,160 128,234
2014/10/15 15,430 15,500 15,330 15,490 73,946
2014/10/14 15,370 15,520 15,330 15,370 179,218
2014/10/10 15,720 15,770 15,630 15,740 63,036
2014/10/09 16,120 16,170 15,910 15,930 139,501
2014/10/08 15,990 16,070 15,950 16,040 93,317
2014/10/07 16,250 16,350 16,190 16,230 83,773
2014/10/06 16,320 16,400 16,230 16,330 47,852
2014/10/03 16,060 16,150 15,990 16,150 105,263
2014/10/02 16,350 16,370 16,090 16,120 212,600
2014/10/01 16,590 16,670 16,520 16,520 69,606
2014/09/30 16,680 16,680 16,510 16,610 70,264
2014/09/29 16,780 16,800 16,710 16,760 37,124
2014/09/26 16,540 16,700 16,530 16,690 79,506
2014/09/25 16,670 16,720 16,650 16,700 53,931
2014/09/24 16,450 16,560 16,430 16,510 81,796
2014/09/22 16,610 16,630 16,510 16,550 27,876
2014/09/19 16,510 16,720 16,510 16,670 54,060
2014/09/18 16,360 16,450 16,340 16,420 76,075
2014/09/17 16,290 16,320 16,230 16,230 12,830
2014/09/16 16,270 16,290 16,220 16,260 22,082
2014/09/12 16,290 16,330 16,190 16,300 67,215
2014/09/11 16,230 16,280 16,190 16,260 64,127
2014/09/10 16,010 16,130 16,000 16,130 27,063
2014/09/09 16,130 16,150 16,070 16,100 24,280
2014/09/08 16,050 16,070 16,000 16,050 11,356
2014/09/05 16,130 16,150 15,980 16,010 31,619
2014/09/04 16,050 16,070 16,000 16,030 18,090
2014/09/03 16,140 16,170 16,060 16,060 43,561
2014/09/02 15,850 16,080 15,850 16,000 65,198
2014/09/01 15,790 15,820 15,780 15,820 9,742
2014/08/29 15,760 15,780 15,690 15,770 33,946
2014/08/28 15,810 15,820 15,760 15,800 17,426
2014/08/27 15,880 15,920 15,810 15,860 29,911
2014/08/26 15,930 15,940 15,850 15,850 14,232
2014/08/25 15,920 15,970 15,880 15,950 23,884
2014/08/22 15,960 15,960 15,850 15,860 22,862
2014/08/21 15,860 15,930 15,850 15,920 45,646
2014/08/20 15,810 15,830 15,760 15,790 16,909
2014/08/19 15,770 15,810 15,760 15,790 32,654
2014/08/18 15,660 15,680 15,630 15,660 7,872
2014/08/15 15,650 15,650 15,600 15,630 14,066
2014/08/14 15,600 15,660 15,600 15,640 21,220
2014/08/13 15,460 15,560 15,430 15,540 14,857
2014/08/12 15,490 15,560 15,440 15,480 41,644
2014/08/11 15,400 15,480 15,300 15,460 46,822
2014/08/08 15,370 15,400 15,080 15,120 155,058
2014/08/07 15,450 15,570 15,380 15,560 49,132
2014/08/06 15,590 15,600 15,440 15,490 60,594
2014/08/05 15,840 15,850 15,640 15,650 41,897
2014/08/04 15,830 15,870 15,760 15,800 38,061
2014/08/01 15,830 15,940 15,830 15,870 33,883
2014/07/31 16,070 16,100 15,950 15,950 37,300
2014/07/30 15,990 16,000 15,930 15,980 14,177
2014/07/29 15,900 15,970 15,890 15,950 32,453
2014/07/28 15,770 15,890 15,760 15,850 52,765
2014/07/25 15,670 15,790 15,660 15,770 24,453
2014/07/24 15,660 15,720 15,560 15,600 25,388
2014/07/23 15,690 15,710 15,640 15,650 19,328
2014/07/22 15,610 15,710 15,610 15,650 19,424
2014/07/18 15,500 15,550 15,430 15,540 32,092
2014/07/17 15,750 15,790 15,670 15,700 27,371
2014/07/16 15,700 15,760 15,690 15,700 15,425
2014/07/15 15,690 15,770 15,670 15,730 23,743
2014/07/14 15,540 15,660 15,510 15,640 19,848
2014/07/11 15,550 15,640 15,530 15,600 40,856
2014/07/10 15,750 15,750 15,640 15,660 10,497
2014/07/09 15,640 15,740 15,610 15,740 25,017
2014/07/08 15,740 15,830 15,650 15,760 42,503
2014/07/07 15,850 15,910 15,820 15,830 75,255
2014/07/04 15,930 15,940 15,850 15,880 27,777
2014/07/03 15,850 15,850 15,750 15,770 19,510
2014/07/02 15,830 15,870 15,780 15,780 27,731
2014/07/01 15,580 15,810 15,560 15,760 36,225
2014/06/30 15,570 15,600 15,470 15,560 26,852
2014/06/27 15,720 15,720 15,450 15,520 108,558
2014/06/26 15,740 15,760 15,700 15,730 21,147
2014/06/25 15,730 15,760 15,680 15,690 66,036
2014/06/24 15,730 15,840 15,670 15,790 73,700
2014/06/23 15,850 15,870 15,760 15,770 30,268
2014/06/20 15,770 15,850 15,720 15,770 58,885
2014/06/19 15,560 15,790 15,550 15,760 98,906
2014/06/18 15,410 15,550 15,400 15,520 21,855
2014/06/17 15,380 15,430 15,360 15,380 16,752
2014/06/16 15,440 15,460 15,280 15,350 58,283
2014/06/13 15,240 15,540 15,220 15,500 81,689
2014/06/12 15,350 15,400 15,260 15,370 50,768
2014/06/11 15,390 15,480 15,390 15,460 18,696
2014/06/10 15,550 15,590 15,370 15,390 41,295
2014/06/09 15,600 15,620 15,530 15,530 27,944
2014/06/06 15,550 15,550 15,450 15,490 63,554
2014/06/05 15,520 15,540 15,420 15,480 17,671
2014/06/04 15,480 15,480 15,400 15,460 49,316
2014/06/03 15,490 15,500 15,430 15,450 62,838
2014/06/02 15,160 15,380 15,160 15,350 68,670
2014/05/30 15,120 15,150 14,990 15,020 69,195
2014/05/29 14,980 15,120 14,960 15,080 46,276
2014/05/28 15,050 15,120 15,000 15,060 41,313
2014/05/27 15,000 15,150 14,980 15,030 97,608
2014/05/26 14,960 15,000 14,920 15,000 26,765
2014/05/23 14,800 14,910 14,790 14,850 140,622
2014/05/22 14,570 14,760 14,530 14,730 133,858
2014/05/21 14,360 14,450 14,340 14,440 55,738
2014/05/20 14,470 14,530 14,420 14,460 54,726
2014/05/19 14,510 14,540 14,380 14,390 42,640
2014/05/16 14,480 14,500 14,410 14,470 92,623
2014/05/15 14,650 14,700 14,580 14,690 37,889
2014/05/14 14,790 14,820 14,740 14,800 60,092
2014/05/13 14,780 14,860 14,770 14,820 65,148
2014/05/12 14,560 14,620 14,520 14,540 37,440
2014/05/09 14,490 14,650 14,470 14,580 35,106
2014/05/08 14,550 14,640 14,490 14,540 98,783
2014/05/07 14,660 14,670 14,430 14,440 147,691
2014/05/02 14,840 14,860 14,800 14,850 34,307
2014/05/01 14,720 14,880 14,720 14,860 38,947
2014/04/30 14,810 14,830 14,660 14,680 42,539
2014/04/28 14,670 14,710 14,610 14,690 67,291
2014/04/25 14,770 14,950 14,710 14,830 29,886
2014/04/24 14,940 14,960 14,760 14,790 22,345
2014/04/23 14,870 14,950 14,850 14,950 19,448
2014/04/22 14,980 15,000 14,780 14,780 31,984
2014/04/21 14,930 15,050 14,900 14,920 56,773
2014/04/18 14,880 14,940 14,840 14,900 30,635
2014/04/17 14,790 14,880 14,740 14,810 53,459
2014/04/16 14,560 14,810 14,540 14,810 81,479
2014/04/15 14,470 14,490 14,350 14,390 56,484
2014/04/14 14,270 14,390 14,250 14,310 48,110
2014/04/11 14,290 14,410 14,270 14,340 185,686
2014/04/10 14,900 14,910 14,630 14,700 92,503
2014/04/09 14,840 14,900 14,680 14,700 151,280
2014/04/08 15,140 15,150 15,010 15,020 137,366
2014/04/07 15,270 15,310 15,170 15,210 28,903
2014/04/04 15,410 15,510 15,410 15,480 21,678
2014/04/03 15,420 15,580 15,380 15,480 62,541
2014/04/02 15,290 15,480 15,290 15,350 105,162
2014/04/01 15,240 15,260 15,160 15,210 65,069
2014/03/31 15,230 15,240 15,110 15,210 61,101
2014/03/28 14,950 15,110 14,920 15,080 35,624
2014/03/27 14,660 15,050 14,620 15,020 47,242
2014/03/26 14,810 14,850 14,690 14,750 36,718
2014/03/25 14,680 14,830 14,600 14,730 20,987
2014/03/24 14,580 14,810 14,570 14,770 54,888
2014/03/20 14,860 14,860 14,500 14,530 119,508
2014/03/19 14,800 14,960 14,590 14,780 93,704
2014/03/18 14,830 14,850 14,700 14,730 40,456
2014/03/17 14,570 14,660 14,490 14,580 63,299
2014/03/14 14,750 14,770 14,570 14,620 132,395
2014/03/13 15,150 15,210 15,080 15,120 75,673
2014/03/12 15,310 15,320 15,120 15,130 131,999
2014/03/11 15,480 15,560 15,430 15,530 154,757
2014/03/10 15,500 15,570 15,390 15,430 60,496
2014/03/07 15,590 15,620 15,450 15,580 72,727
2014/03/06 15,240 15,510 15,160 15,450 61,789
2014/03/05 15,240 15,290 15,190 15,190 53,459
2014/03/04 14,830 15,050 14,830 15,020 27,985
2014/03/03 14,960 14,980 14,730 14,940 95,565
2014/02/28 15,220 15,250 15,040 15,140 31,770
2014/02/27 15,240 15,320 15,140 15,220 32,538
2014/02/26 15,190 15,380 15,190 15,280 97,700
2014/02/25 15,270 15,380 15,240 15,350 43,903
2014/02/24 15,080 15,280 14,940 15,140 85,050
2014/02/21 14,900 15,190 14,900 15,150 77,731
2014/02/20 14,990 15,020 14,700 14,740 118,801
2014/02/19 15,010 15,100 14,950 15,060 37,295
2014/02/18 14,790 15,190 14,750 15,130 103,912
2014/02/17 14,630 14,710 14,480 14,680 37,641
2014/02/14 14,840 14,960 14,530 14,600 93,932
2014/02/13 15,060 15,070 14,770 14,820 99,491
2014/02/12 15,130 15,160 15,050 15,090 112,127
2014/02/10 14,960 15,020 14,860 15,010 85,700
2014/02/07 14,710 14,750 14,640 14,730 80,779
2014/02/06 14,520 14,590 14,440 14,450 79,779
2014/02/05 14,580 14,580 14,280 14,470 97,341
2014/02/04 14,510 14,590 14,300 14,310 254,690
2014/02/03 15,080 15,130 14,930 14,940 104,554
2014/01/31 15,470 15,470 15,050 15,210 118,804
2014/01/30 15,330 15,330 15,160 15,310 97,489
2014/01/29 15,500 15,690 15,490 15,690 37,444
2014/01/28 15,330 15,400 15,270 15,280 54,423
2014/01/27 15,280 15,390 15,240 15,320 131,482
2014/01/24 15,780 15,800 15,590 15,700 209,338
2014/01/23 16,220 16,280 16,010 16,020 55,378
2014/01/22 16,050 16,180 15,940 16,140 46,972
2014/01/21 16,010 16,210 16,010 16,090 39,798
2014/01/20 16,030 16,030 15,880 15,940 28,354
2014/01/17 15,990 16,100 15,940 16,030 38,590
2014/01/16 16,150 16,250 16,030 16,060 32,866
2014/01/15 16,020 16,110 15,950 16,090 38,684
2014/01/14 15,900 15,950 15,720 15,750 143,701
2014/01/10 16,250 16,330 16,160 16,300 114,084
2014/01/09 16,390 16,390 16,230 16,270 122,889
2014/01/08 16,340 16,520 16,310 16,510 86,542
2014/01/07 16,220 16,340 16,180 16,220 105,124
2014/01/06 16,510 16,540 16,260 16,300 123,400

このページの先頭へ