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
2015/12/30 19,650 19,680 19,580 19,580 13,546
2015/12/29 19,410 19,560 19,340 19,530 18,156
2015/12/28 19,410 19,490 19,340 19,450 15,157
2015/12/25 19,370 19,410 19,280 19,290 50,141
2015/12/24 19,640 19,640 19,320 19,320 30,005
2015/12/22 19,480 19,500 19,370 19,440 15,200
2015/12/21 19,460 19,530 19,200 19,500 82,881
2015/12/18 19,880 20,470 19,550 19,630 169,976
2015/12/17 19,990 20,070 19,880 19,900 51,268
2015/12/16 19,430 19,610 19,420 19,590 54,553
2015/12/15 19,440 19,470 19,090 19,150 94,180
2015/12/14 19,330 19,460 19,140 19,440 63,697
2015/12/11 19,610 19,850 19,580 19,790 25,799
2015/12/10 19,630 19,690 19,580 19,620 66,596
2015/12/09 19,970 20,040 19,820 19,880 66,379
2015/12/08 20,300 20,340 20,030 20,070 53,053
2015/12/07 20,300 20,380 20,260 20,280 51,319
2015/12/04 20,170 20,230 20,010 20,070 113,735
2015/12/03 20,480 20,550 20,440 20,510 55,646
2015/12/02 20,530 20,560 20,500 20,540 22,641
2015/12/01 20,400 20,560 20,380 20,540 21,948
2015/11/30 20,450 20,450 20,290 20,340 18,197
2015/11/27 20,570 20,580 20,410 20,450 64,412
2015/11/26 20,500 20,570 20,490 20,510 26,365
2015/11/25 20,450 20,450 20,360 20,410 28,277
2015/11/24 20,460 20,540 20,410 20,520 20,270
2015/11/20 20,400 20,430 20,290 20,430 20,794
2015/11/19 20,450 20,530 20,340 20,450 84,189
2015/11/18 20,360 20,420 20,220 20,250 20,853
2015/11/17 20,250 20,300 20,210 20,220 32,919
2015/11/16 19,800 20,030 19,790 19,960 27,788
2015/11/13 20,080 20,180 19,950 20,160 68,144
2015/11/12 20,200 20,300 20,160 20,270 29,055
2015/11/11 20,180 20,290 20,170 20,290 36,835
2015/11/10 20,000 20,260 20,000 20,230 30,794
2015/11/09 20,000 20,260 19,980 20,220 105,323
2015/11/06 19,750 19,850 19,720 19,830 26,083
2015/11/05 19,590 19,720 19,550 19,680 36,897
2015/11/04 19,560 19,700 19,470 19,470 50,364
2015/11/02 19,380 19,400 19,180 19,240 55,639
2015/10/30 19,460 19,760 19,330 19,640 71,798
2015/10/29 19,620 19,630 19,370 19,490 36,474
2015/10/28 19,390 19,480 19,370 19,460 20,757
2015/10/27 19,530 19,530 19,310 19,340 23,565
2015/10/26 19,600 19,640 19,490 19,510 50,713
2015/10/23 19,400 19,470 19,350 19,370 125,367
2015/10/22 18,950 19,120 18,910 18,990 29,944
2015/10/21 18,710 19,150 18,690 19,070 84,787
2015/10/20 18,800 18,800 18,680 18,740 6,955
2015/10/19 18,850 18,850 18,610 18,690 38,773
2015/10/16 18,810 18,920 18,770 18,810 39,677
2015/10/15 18,310 18,710 18,270 18,610 34,018
2015/10/14 18,650 18,650 18,350 18,430 64,923
2015/10/13 18,870 18,900 18,760 18,800 26,958
2015/10/09 18,750 18,980 18,710 18,980 60,311
2015/10/08 18,850 18,930 18,650 18,670 29,824
2015/10/07 18,700 18,900 18,560 18,860 40,240
2015/10/06 18,890 18,900 18,610 18,630 40,983
2015/10/05 18,440 18,600 18,380 18,510 35,584
2015/10/02 18,070 18,290 18,030 18,240 25,327
2015/10/01 18,000 18,360 17,890 18,270 40,328
2015/09/30 17,740 17,970 17,680 17,840 60,479
2015/09/29 17,860 17,860 17,400 17,440 98,418
2015/09/28 18,310 18,360 18,070 18,200 16,154
2015/09/25 18,020 18,270 17,870 18,250 118,245
2015/09/24 18,140 18,230 18,000 18,010 51,854
2015/09/18 18,710 18,710 18,460 18,530 85,723
2015/09/17 18,800 18,870 18,700 18,840 39,605
2015/09/16 18,680 18,730 18,500 18,580 48,934
2015/09/15 18,470 18,740 18,400 18,440 42,676
2015/09/14 18,750 18,770 18,320 18,390 45,855
2015/09/11 18,510 18,760 18,500 18,680 55,167
2015/09/10 18,510 18,740 18,360 18,720 79,583
2015/09/09 18,430 19,160 18,390 19,120 127,504
2015/09/08 18,330 18,380 17,810 17,840 80,816
2015/09/07 18,080 18,420 17,870 18,270 107,628
2015/09/04 18,700 18,720 18,000 18,180 120,012
2015/09/03 18,800 18,910 18,580 18,580 73,864
2015/09/02 18,250 18,890 18,230 18,500 84,555
2015/09/01 19,170 19,190 18,590 18,590 96,013
2015/08/31 19,440 19,450 19,160 19,300 72,365
2015/08/28 19,460 19,630 19,370 19,560 88,785
2015/08/27 19,140 19,240 18,900 18,990 48,274
2015/08/26 18,190 18,850 18,100 18,780 211,955
2015/08/25 18,410 19,270 18,180 18,230 173,943
2015/08/24 19,500 19,540 18,940 19,040 184,350
2015/08/21 20,100 20,160 19,880 19,900 137,047
2015/08/20 20,660 20,700 20,480 20,480 57,293
2015/08/19 20,940 20,980 20,670 20,680 40,083
2015/08/18 21,080 21,120 20,990 20,990 12,687
2015/08/17 21,040 21,140 20,990 21,060 13,310
2015/08/14 20,970 21,060 20,920 20,970 15,709
2015/08/13 20,860 21,100 20,740 21,040 59,119
2015/08/12 21,100 21,150 20,760 20,850 78,134
2015/08/11 21,380 21,400 21,030 21,190 53,476
2015/08/10 21,090 21,270 21,060 21,250 27,768
2015/08/07 21,090 21,210 21,020 21,180 22,847
2015/08/06 21,230 21,270 21,120 21,140 21,268
2015/08/05 20,950 21,170 20,930 21,090 38,885
2015/08/04 20,890 21,000 20,890 20,960 12,575
2015/08/03 20,990 21,000 20,840 20,980 12,558
2015/07/31 20,960 21,020 20,910 21,020 12,844
2015/07/30 20,920 21,040 20,900 20,990 32,384
2015/07/29 20,780 20,790 20,650 20,760 20,470
2015/07/28 20,600 20,880 20,520 20,800 52,334
2015/07/27 20,840 20,940 20,720 20,810 31,623
2015/07/24 21,050 21,100 20,980 20,990 14,307
2015/07/23 21,140 21,150 21,100 21,120 16,135
2015/07/22 21,110 21,130 21,040 21,070 27,037
2015/07/21 21,210 21,310 21,180 21,310 32,004
2015/07/17 21,100 21,110 21,060 21,110 20,108
2015/07/16 21,040 21,070 20,980 21,070 30,046
2015/07/15 20,910 20,940 20,850 20,920 24,677
2015/07/14 20,820 20,890 20,770 20,810 32,262
2015/07/13 20,530 20,690 20,470 20,670 36,975
2015/07/10 20,400 20,550 20,280 20,350 58,033
2015/07/09 20,000 20,410 19,660 20,410 113,482
2015/07/08 20,870 20,890 20,330 20,340 120,001
2015/07/07 20,940 21,000 20,920 20,940 19,494
2015/07/06 20,750 20,890 20,580 20,680 73,493
2015/07/03 21,060 21,140 21,020 21,120 25,099
2015/07/02 21,140 21,170 21,060 21,100 33,554
2015/07/01 20,870 20,930 20,810 20,930 16,534
2015/06/30 20,740 20,820 20,680 20,790 56,062
2015/06/29 20,760 20,930 20,650 20,690 128,750
2015/06/26 21,360 21,370 21,240 21,310 22,309
2015/06/25 21,340 21,430 21,330 21,340 20,817
2015/06/24 21,450 21,520 21,410 21,440 31,677
2015/06/23 21,110 21,370 21,100 21,370 76,710
2015/06/22 20,710 20,990 20,710 20,970 29,328
2015/06/19 20,700 20,750 20,630 20,740 34,969
2015/06/18 20,760 20,760 20,530 20,550 51,884
2015/06/17 20,870 20,870 20,680 20,750 26,907
2015/06/16 20,890 20,930 20,800 20,800 13,554
2015/06/15 20,770 20,960 20,760 20,950 20,512
2015/06/12 20,980 21,010 20,890 20,940 26,168
2015/06/11 20,750 20,940 20,740 20,940 32,205
2015/06/10 20,670 20,820 20,570 20,620 70,370
2015/06/09 20,890 20,900 20,650 20,670 59,312
2015/06/08 21,110 21,120 20,920 21,030 25,426
2015/06/05 20,970 21,050 20,920 21,010 31,801
2015/06/04 21,110 21,130 20,990 21,040 27,125
2015/06/03 21,010 21,070 20,950 21,010 34,211
2015/06/02 21,180 21,190 21,030 21,120 17,620
2015/06/01 21,020 21,170 20,970 21,110 43,920
2015/05/29 21,070 21,210 21,060 21,130 28,319
2015/05/28 21,170 21,220 21,030 21,120 44,759
2015/05/27 20,940 21,070 20,920 21,030 25,730
2015/05/26 21,000 21,030 20,940 21,010 32,556
2015/05/25 20,890 20,990 20,870 20,960 35,915
2015/05/22 20,770 20,840 20,680 20,840 62,304
2015/05/21 20,780 20,880 20,720 20,740 35,055
2015/05/20 20,720 20,830 20,700 20,770 70,666
2015/05/19 20,530 20,640 20,490 20,590 47,206
2015/05/18 20,300 20,440 20,280 20,430 31,352
2015/05/15 20,250 20,300 20,160 20,240 26,728
2015/05/14 20,200 20,270 20,090 20,110 25,665
2015/05/13 20,090 20,340 20,030 20,320 38,013
2015/05/12 20,130 20,170 20,000 20,170 22,561
2015/05/11 20,190 20,220 20,120 20,170 23,359
2015/05/08 19,910 19,990 19,830 19,940 28,555
2015/05/07 19,900 19,990 19,790 19,830 56,442
2015/05/01 20,040 20,090 19,930 20,050 54,398
2015/04/30 20,350 20,350 20,040 20,070 141,415
2015/04/28 20,610 20,670 20,560 20,600 29,182
2015/04/27 20,600 20,600 20,430 20,480 24,899
2015/04/24 20,660 20,670 20,540 20,570 21,705
2015/04/23 20,750 20,800 20,660 20,740 37,850
2015/04/22 20,530 20,680 20,510 20,660 57,817
2015/04/21 20,240 20,430 20,200 20,430 25,231
2015/04/20 20,040 20,240 20,000 20,160 26,018
2015/04/17 20,340 20,340 20,160 20,180 44,625
2015/04/16 20,390 20,420 20,270 20,400 51,023
2015/04/15 20,370 20,440 20,350 20,400 19,501
2015/04/14 20,360 20,450 20,350 20,440 15,135
2015/04/13 20,500 20,510 20,350 20,440 23,208
2015/04/10 20,520 20,540 20,360 20,490 36,415
2015/04/09 20,380 20,480 20,360 20,470 27,627
2015/04/08 20,250 20,380 20,210 20,320 35,065
2015/04/07 20,040 20,180 20,010 20,160 48,089
2015/04/06 19,800 19,930 19,750 19,910 34,968
2015/04/03 19,830 19,940 19,820 19,930 32,710
2015/04/02 19,620 19,940 19,610 19,800 53,909
2015/04/01 19,690 19,730 19,440 19,560 128,744
2015/03/31 20,110 20,130 19,770 19,790 72,297
2015/03/30 19,820 20,000 19,740 19,930 56,581
2015/03/27 19,870 20,110 19,580 19,800 60,377
2015/03/26 20,040 20,040 19,800 19,860 47,239
2015/03/25 20,160 20,190 19,960 20,160 45,990
2015/03/24 20,140 20,190 20,060 20,140 37,017
2015/03/23 20,050 20,190 20,030 20,190 34,144
2015/03/20 19,920 19,980 19,820 19,950 35,255
2015/03/19 19,880 19,970 19,710 19,890 70,856
2015/03/18 19,820 19,970 19,800 19,970 55,908
2015/03/17 19,830 19,900 19,780 19,860 28,330
2015/03/16 19,650 19,760 19,630 19,660 33,391
2015/03/13 19,550 19,740 19,510 19,660 53,156
2015/03/12 19,180 19,400 19,160 19,390 40,843
2015/03/11 18,960 19,230 18,960 19,100 27,722
2015/03/10 19,270 19,320 18,960 19,060 55,989
2015/03/09 19,270 19,280 19,130 19,190 55,748
2015/03/06 19,200 19,380 19,200 19,370 58,378
2015/03/05 19,070 19,160 19,040 19,130 20,905
2015/03/04 19,090 19,130 18,970 19,090 33,825
2015/03/03 19,310 19,310 19,130 19,190 21,335
2015/03/02 19,250 19,360 19,170 19,210 32,457
2015/02/27 19,250 19,260 19,110 19,190 28,509
2015/02/26 18,990 19,190 18,970 19,170 24,002
2015/02/25 19,000 19,040 18,940 18,980 28,403
2015/02/24 18,860 18,980 18,810 18,970 20,915
2015/02/23 18,900 18,900 18,780 18,850 23,781
2015/02/20 18,720 18,740 18,670 18,710 34,023
2015/02/19 18,600 18,700 18,600 18,640 102,348
2015/02/18 18,450 18,570 18,450 18,570 42,321
2015/02/17 18,320 18,380 18,260 18,360 25,487
2015/02/16 18,370 18,440 18,360 18,390 25,978
2015/02/13 18,280 18,340 18,230 18,290 34,459
2015/02/12 18,300 18,370 18,270 18,330 132,621
2015/02/10 18,000 18,040 17,910 18,020 39,976
2015/02/09 18,150 18,170 18,030 18,080 33,677
2015/02/06 18,060 18,070 17,970 17,990 20,487
2015/02/05 17,980 17,990 17,850 17,870 50,905
2015/02/04 17,920 18,110 17,890 18,020 49,734
2015/02/03 18,010 18,010 17,630 17,680 54,762
2015/02/02 17,880 17,990 17,830 17,920 35,501
2015/01/30 18,130 18,180 18,020 18,050 35,384
2015/01/29 18,000 18,150 17,930 17,950 44,064
2015/01/28 17,960 18,220 17,950 18,170 39,159
2015/01/27 17,990 18,130 17,980 18,120 66,678
2015/01/26 17,650 17,830 17,630 17,810 22,620
2015/01/23 17,880 17,900 17,810 17,850 94,506
2015/01/22 17,670 17,710 17,580 17,670 32,254
2015/01/21 17,660 17,680 17,530 17,620 44,296
2015/01/20 17,420 17,720 17,410 17,720 59,247
2015/01/19 17,390 17,390 17,260 17,350 32,062
2015/01/16 17,090 17,210 16,940 17,210 110,105
2015/01/15 17,190 17,490 17,190 17,450 27,775
2015/01/14 17,310 17,400 17,120 17,140 80,211
2015/01/13 17,450 17,560 17,300 17,550 82,047
2015/01/09 17,850 17,850 17,610 17,700 72,306
2015/01/08 17,560 17,740 17,490 17,670 49,513
2015/01/07 17,260 17,450 17,260 17,370 61,591
2015/01/06 17,540 17,580 17,350 17,380 107,419
2015/01/05 17,840 18,030 17,710 17,890 64,064

このページの先頭へ