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 |