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 |
---|---|---|---|---|---|
2016/12/30 | 19,590 | 19,790 | 19,580 | 19,690 | 32,689 |
2016/12/29 | 19,930 | 19,930 | 19,690 | 19,740 | 66,715 |
2016/12/28 | 20,020 | 20,060 | 19,990 | 20,040 | 11,230 |
2016/12/27 | 19,940 | 20,070 | 19,940 | 20,010 | 16,114 |
2016/12/26 | 20,000 | 20,020 | 19,980 | 19,980 | 10,114 |
2016/12/22 | 19,970 | 20,000 | 19,910 | 20,000 | 28,330 |
2016/12/21 | 20,140 | 20,190 | 19,960 | 20,030 | 44,254 |
2016/12/20 | 19,970 | 20,110 | 19,950 | 20,100 | 54,802 |
2016/12/19 | 19,920 | 19,990 | 19,900 | 19,990 | 71,623 |
2016/12/16 | 20,020 | 20,030 | 19,940 | 20,000 | 28,416 |
2016/12/15 | 19,910 | 20,030 | 19,770 | 19,880 | 41,446 |
2016/12/14 | 19,850 | 19,870 | 19,770 | 19,840 | 32,422 |
2016/12/13 | 19,660 | 19,840 | 19,640 | 19,840 | 33,726 |
2016/12/12 | 19,790 | 19,860 | 19,630 | 19,750 | 57,604 |
2016/12/09 | 19,390 | 19,620 | 19,370 | 19,600 | 93,432 |
2016/12/08 | 19,240 | 19,330 | 19,170 | 19,320 | 44,549 |
2016/12/07 | 18,990 | 19,060 | 18,970 | 19,060 | 30,081 |
2016/12/06 | 19,020 | 19,050 | 18,860 | 18,920 | 41,026 |
2016/12/05 | 18,910 | 18,930 | 18,790 | 18,830 | 85,960 |
2016/12/02 | 18,990 | 19,020 | 18,870 | 18,990 | 27,215 |
2016/12/01 | 19,150 | 19,320 | 19,030 | 19,070 | 167,941 |
2016/11/30 | 18,910 | 18,930 | 18,840 | 18,870 | 21,395 |
2016/11/29 | 18,810 | 18,880 | 18,800 | 18,870 | 15,097 |
2016/11/28 | 18,870 | 18,930 | 18,770 | 18,920 | 21,359 |
2016/11/25 | 18,960 | 19,050 | 18,840 | 18,960 | 35,571 |
2016/11/24 | 18,910 | 18,950 | 18,870 | 18,910 | 79,480 |
2016/11/22 | 18,640 | 18,730 | 18,600 | 18,720 | 78,193 |
2016/11/21 | 18,600 | 18,670 | 18,550 | 18,650 | 36,777 |
2016/11/18 | 18,610 | 18,610 | 18,530 | 18,530 | 44,710 |
2016/11/17 | 18,330 | 18,420 | 18,310 | 18,410 | 38,873 |
2016/11/16 | 18,370 | 18,430 | 18,350 | 18,400 | 39,653 |
2016/11/15 | 18,240 | 18,260 | 18,140 | 18,200 | 36,347 |
2016/11/14 | 18,000 | 18,230 | 18,000 | 18,210 | 51,231 |
2016/11/11 | 18,060 | 18,150 | 17,860 | 17,920 | 159,768 |
2016/11/10 | 17,840 | 17,930 | 17,630 | 17,850 | 85,622 |
2016/11/09 | 17,810 | 17,970 | 16,590 | 16,790 | 195,947 |
2016/11/08 | 17,780 | 17,780 | 17,650 | 17,680 | 20,715 |
2016/11/07 | 17,690 | 17,710 | 17,580 | 17,710 | 26,033 |
2016/11/04 | 17,500 | 17,520 | 17,310 | 17,410 | 63,549 |
2016/11/02 | 17,770 | 17,820 | 17,610 | 17,670 | 53,881 |
2016/11/01 | 17,920 | 18,000 | 17,860 | 17,960 | 27,408 |
2016/10/31 | 17,900 | 17,950 | 17,850 | 17,950 | 27,451 |
2016/10/28 | 17,980 | 17,990 | 17,940 | 17,970 | 16,706 |
2016/10/27 | 17,870 | 17,950 | 17,810 | 17,870 | 40,900 |
2016/10/26 | 17,860 | 17,920 | 17,820 | 17,920 | 21,195 |
2016/10/25 | 17,850 | 17,910 | 17,830 | 17,910 | 28,675 |
2016/10/24 | 17,780 | 17,780 | 17,690 | 17,770 | 28,979 |
2016/10/21 | 17,780 | 17,820 | 17,680 | 17,720 | 26,045 |
2016/10/20 | 17,500 | 17,750 | 17,500 | 17,740 | 39,080 |
2016/10/19 | 17,480 | 17,530 | 17,440 | 17,520 | 21,807 |
2016/10/18 | 17,390 | 17,480 | 17,360 | 17,480 | 28,863 |
2016/10/17 | 17,370 | 17,460 | 17,330 | 17,420 | 20,610 |
2016/10/14 | 17,250 | 17,380 | 17,240 | 17,380 | 44,698 |
2016/10/13 | 17,460 | 17,490 | 17,250 | 17,260 | 43,529 |
2016/10/12 | 17,380 | 17,470 | 17,350 | 17,370 | 23,655 |
2016/10/11 | 17,440 | 17,600 | 17,440 | 17,540 | 27,771 |
2016/10/07 | 17,390 | 17,410 | 17,330 | 17,370 | 15,460 |
2016/10/06 | 17,430 | 17,480 | 17,400 | 17,400 | 26,049 |
2016/10/05 | 17,300 | 17,350 | 17,230 | 17,340 | 38,599 |
2016/10/04 | 17,160 | 17,250 | 17,140 | 17,210 | 19,320 |
2016/10/03 | 17,080 | 17,160 | 17,060 | 17,090 | 32,639 |
2016/09/30 | 17,000 | 17,000 | 16,900 | 16,960 | 29,703 |
2016/09/29 | 17,100 | 17,270 | 17,090 | 17,220 | 38,879 |
2016/09/28 | 16,980 | 17,000 | 16,870 | 16,930 | 22,773 |
2016/09/27 | 16,780 | 17,050 | 16,660 | 17,040 | 35,313 |
2016/09/26 | 17,100 | 17,100 | 16,890 | 16,900 | 22,195 |
2016/09/23 | 17,150 | 17,190 | 17,120 | 17,140 | 34,709 |
2016/09/21 | 16,850 | 17,210 | 16,760 | 17,200 | 84,496 |
2016/09/20 | 16,800 | 16,980 | 16,770 | 16,870 | 49,308 |
2016/09/16 | 16,840 | 16,910 | 16,800 | 16,900 | 30,768 |
2016/09/15 | 16,910 | 16,920 | 16,740 | 16,790 | 68,071 |
2016/09/14 | 17,010 | 17,100 | 16,970 | 16,990 | 32,651 |
2016/09/13 | 17,170 | 17,180 | 17,050 | 17,130 | 25,118 |
2016/09/12 | 17,160 | 17,200 | 16,990 | 17,060 | 60,731 |
2016/09/09 | 17,390 | 17,420 | 17,290 | 17,380 | 49,714 |
2016/09/08 | 17,400 | 17,410 | 17,230 | 17,350 | 58,302 |
2016/09/07 | 17,310 | 17,420 | 17,290 | 17,420 | 20,899 |
2016/09/06 | 17,450 | 17,500 | 17,430 | 17,490 | 11,893 |
2016/09/05 | 17,520 | 17,550 | 17,410 | 17,430 | 44,116 |
2016/09/02 | 17,300 | 17,330 | 17,240 | 17,300 | 25,460 |
2016/09/01 | 17,290 | 17,340 | 17,260 | 17,300 | 36,733 |
2016/08/31 | 17,250 | 17,320 | 17,230 | 17,280 | 61,446 |
2016/08/30 | 17,100 | 17,150 | 17,070 | 17,120 | 13,629 |
2016/08/29 | 17,050 | 17,160 | 17,050 | 17,130 | 49,740 |
2016/08/26 | 16,890 | 16,890 | 16,710 | 16,750 | 71,512 |
2016/08/25 | 16,970 | 17,010 | 16,900 | 16,930 | 31,443 |
2016/08/24 | 16,970 | 17,020 | 16,920 | 16,960 | 20,683 |
2016/08/23 | 16,930 | 17,050 | 16,830 | 16,870 | 22,448 |
2016/08/22 | 16,990 | 17,000 | 16,920 | 16,960 | 19,303 |
2016/08/19 | 16,950 | 16,990 | 16,830 | 16,910 | 28,077 |
2016/08/18 | 17,000 | 17,100 | 16,850 | 16,870 | 48,592 |
2016/08/17 | 16,990 | 17,150 | 16,970 | 17,120 | 23,620 |
2016/08/16 | 17,290 | 17,290 | 16,980 | 16,990 | 33,894 |
2016/08/15 | 17,260 | 17,320 | 17,230 | 17,240 | 15,385 |
2016/08/12 | 17,220 | 17,340 | 17,200 | 17,310 | 50,704 |
2016/08/10 | 17,070 | 17,210 | 17,030 | 17,110 | 48,301 |
2016/08/09 | 17,040 | 17,160 | 17,010 | 17,140 | 34,040 |
2016/08/08 | 16,910 | 17,040 | 16,880 | 17,040 | 82,616 |
2016/08/05 | 16,640 | 16,720 | 16,590 | 16,630 | 29,769 |
2016/08/04 | 16,530 | 16,640 | 16,290 | 16,620 | 93,769 |
2016/08/03 | 16,560 | 16,650 | 16,430 | 16,430 | 80,283 |
2016/08/02 | 16,840 | 16,920 | 16,760 | 16,770 | 30,044 |
2016/08/01 | 16,750 | 17,050 | 16,690 | 17,010 | 45,477 |
2016/07/29 | 16,820 | 17,100 | 16,530 | 16,930 | 120,507 |
2016/07/28 | 16,960 | 16,990 | 16,820 | 16,870 | 24,229 |
2016/07/27 | 16,960 | 17,210 | 16,920 | 17,070 | 72,964 |
2016/07/26 | 16,930 | 16,930 | 16,690 | 16,780 | 36,070 |
2016/07/25 | 17,040 | 17,160 | 16,990 | 17,010 | 25,154 |
2016/07/22 | 16,950 | 17,070 | 16,940 | 16,980 | 24,014 |
2016/07/21 | 17,260 | 17,330 | 17,130 | 17,200 | 36,758 |
2016/07/20 | 17,000 | 17,070 | 16,930 | 17,060 | 31,225 |
2016/07/19 | 17,000 | 17,110 | 16,880 | 17,100 | 30,439 |
2016/07/15 | 16,840 | 16,990 | 16,780 | 16,870 | 57,239 |
2016/07/14 | 16,620 | 16,780 | 16,600 | 16,780 | 36,317 |
2016/07/13 | 16,830 | 16,850 | 16,580 | 16,590 | 61,970 |
2016/07/12 | 16,530 | 16,760 | 16,530 | 16,610 | 91,546 |
2016/07/11 | 15,950 | 16,320 | 15,950 | 16,220 | 58,772 |
2016/07/08 | 15,800 | 15,890 | 15,600 | 15,610 | 36,692 |
2016/07/07 | 15,850 | 15,920 | 15,740 | 15,760 | 27,454 |
2016/07/06 | 15,900 | 15,920 | 15,650 | 15,870 | 38,269 |
2016/07/05 | 16,170 | 16,200 | 16,090 | 16,140 | 77,660 |
2016/07/04 | 16,070 | 16,310 | 16,060 | 16,260 | 30,278 |
2016/07/01 | 16,210 | 16,270 | 16,120 | 16,190 | 37,342 |
2016/06/30 | 16,260 | 16,290 | 16,100 | 16,100 | 24,355 |
2016/06/29 | 16,040 | 16,130 | 15,890 | 16,080 | 31,962 |
2016/06/28 | 15,580 | 15,950 | 15,480 | 15,820 | 104,570 |
2016/06/27 | 15,700 | 15,800 | 15,510 | 15,790 | 56,943 |
2016/06/24 | 16,860 | 16,910 | 15,330 | 15,410 | 156,535 |
2016/06/23 | 16,600 | 16,760 | 16,540 | 16,720 | 47,715 |
2016/06/22 | 16,600 | 16,660 | 16,470 | 16,570 | 26,594 |
2016/06/21 | 16,350 | 16,700 | 16,250 | 16,660 | 38,417 |
2016/06/20 | 16,350 | 16,530 | 16,350 | 16,460 | 29,658 |
2016/06/17 | 16,150 | 16,260 | 16,060 | 16,080 | 42,796 |
2016/06/16 | 16,360 | 16,400 | 15,880 | 15,910 | 42,970 |
2016/06/15 | 16,270 | 16,500 | 16,230 | 16,430 | 28,264 |
2016/06/14 | 16,500 | 16,590 | 16,250 | 16,360 | 52,387 |
2016/06/13 | 16,800 | 16,820 | 16,530 | 16,540 | 30,923 |
2016/06/10 | 17,180 | 17,180 | 17,000 | 17,090 | 18,950 |
2016/06/09 | 17,250 | 17,300 | 17,090 | 17,180 | 16,965 |
2016/06/08 | 17,220 | 17,340 | 17,080 | 17,320 | 32,152 |
2016/06/07 | 17,150 | 17,210 | 17,040 | 17,180 | 31,639 |
2016/06/06 | 16,860 | 17,090 | 16,810 | 17,090 | 48,306 |
2016/06/03 | 17,130 | 17,230 | 17,050 | 17,140 | 21,479 |
2016/06/02 | 17,350 | 17,350 | 17,030 | 17,060 | 50,152 |
2016/06/01 | 17,610 | 17,680 | 17,420 | 17,480 | 41,116 |
2016/05/31 | 17,550 | 17,780 | 17,510 | 17,770 | 102,877 |
2016/05/30 | 17,500 | 17,590 | 17,430 | 17,590 | 51,554 |
2016/05/27 | 17,360 | 17,420 | 17,310 | 17,370 | 21,554 |
2016/05/26 | 17,460 | 17,490 | 17,250 | 17,290 | 25,721 |
2016/05/25 | 17,320 | 17,330 | 17,240 | 17,290 | 43,597 |
2016/05/24 | 17,110 | 17,110 | 16,980 | 17,000 | 16,873 |
2016/05/23 | 17,210 | 17,210 | 16,930 | 17,170 | 36,033 |
2016/05/20 | 17,130 | 17,300 | 17,060 | 17,260 | 19,570 |
2016/05/19 | 17,320 | 17,360 | 17,100 | 17,150 | 26,413 |
2016/05/18 | 17,120 | 17,310 | 17,030 | 17,180 | 43,246 |
2016/05/17 | 17,150 | 17,170 | 17,020 | 17,170 | 25,203 |
2016/05/16 | 16,930 | 17,150 | 16,910 | 16,950 | 24,607 |
2016/05/13 | 17,230 | 17,300 | 16,910 | 16,920 | 34,737 |
2016/05/12 | 16,960 | 17,170 | 16,870 | 17,160 | 38,498 |
2016/05/11 | 17,260 | 17,340 | 17,040 | 17,070 | 36,193 |
2016/05/10 | 16,800 | 17,090 | 16,730 | 17,090 | 46,294 |
2016/05/09 | 16,750 | 16,800 | 16,650 | 16,730 | 18,373 |
2016/05/06 | 16,710 | 16,780 | 16,480 | 16,610 | 38,510 |
2016/05/02 | 16,480 | 16,660 | 16,460 | 16,650 | 44,183 |
2016/04/28 | 17,990 | 18,110 | 17,100 | 17,180 | 129,125 |
2016/04/27 | 17,920 | 17,970 | 17,770 | 17,830 | 58,632 |
2016/04/26 | 17,910 | 17,970 | 17,740 | 17,890 | 29,665 |
2016/04/25 | 18,190 | 18,190 | 17,930 | 17,990 | 69,091 |
2016/04/22 | 17,740 | 18,120 | 17,710 | 18,110 | 102,186 |
2016/04/21 | 17,820 | 17,920 | 17,710 | 17,870 | 61,113 |
2016/04/20 | 17,570 | 17,620 | 17,390 | 17,440 | 51,556 |
2016/04/19 | 17,270 | 17,430 | 17,240 | 17,390 | 48,455 |
2016/04/18 | 16,780 | 16,950 | 16,750 | 16,770 | 59,658 |
2016/04/15 | 17,220 | 17,460 | 17,220 | 17,350 | 49,947 |
2016/04/14 | 17,180 | 17,430 | 17,130 | 17,400 | 207,237 |
2016/04/13 | 16,670 | 16,920 | 16,640 | 16,880 | 30,541 |
2016/04/12 | 16,210 | 16,460 | 16,190 | 16,440 | 44,355 |
2016/04/11 | 16,230 | 16,270 | 16,010 | 16,270 | 48,158 |
2016/04/08 | 15,950 | 16,530 | 15,940 | 16,330 | 63,624 |
2016/04/07 | 16,220 | 16,360 | 16,090 | 16,230 | 68,322 |
2016/04/06 | 16,200 | 16,320 | 16,090 | 16,220 | 37,747 |
2016/04/05 | 16,560 | 16,560 | 16,180 | 16,210 | 58,066 |
2016/04/04 | 16,580 | 16,750 | 16,520 | 16,620 | 32,493 |
2016/04/01 | 17,230 | 17,240 | 16,610 | 16,650 | 175,024 |
2016/03/31 | 17,550 | 17,560 | 17,280 | 17,300 | 47,922 |
2016/03/30 | 17,600 | 17,600 | 17,380 | 17,380 | 33,529 |
2016/03/29 | 17,490 | 17,660 | 17,470 | 17,640 | 41,285 |
2016/03/28 | 17,510 | 17,560 | 17,350 | 17,490 | 21,016 |
2016/03/25 | 17,330 | 17,420 | 17,290 | 17,400 | 22,038 |
2016/03/24 | 17,350 | 17,440 | 17,240 | 17,270 | 27,048 |
2016/03/23 | 17,440 | 17,540 | 17,350 | 17,410 | 47,947 |
2016/03/22 | 17,350 | 17,500 | 17,250 | 17,420 | 34,247 |
2016/03/18 | 17,290 | 17,320 | 17,000 | 17,120 | 40,945 |
2016/03/17 | 17,490 | 17,640 | 17,210 | 17,310 | 34,037 |
2016/03/16 | 17,390 | 17,500 | 17,340 | 17,370 | 24,172 |
2016/03/15 | 17,620 | 17,690 | 17,430 | 17,490 | 28,443 |
2016/03/14 | 17,630 | 17,700 | 17,550 | 17,640 | 39,184 |
2016/03/11 | 16,980 | 17,430 | 16,950 | 17,350 | 105,770 |
2016/03/10 | 17,170 | 17,280 | 17,100 | 17,250 | 30,268 |
2016/03/09 | 17,050 | 17,100 | 16,880 | 17,020 | 39,253 |
2016/03/08 | 17,300 | 17,320 | 16,960 | 17,150 | 113,205 |
2016/03/07 | 17,450 | 17,450 | 17,300 | 17,330 | 31,415 |
2016/03/04 | 17,320 | 17,450 | 17,260 | 17,420 | 80,078 |
2016/03/03 | 17,100 | 17,350 | 17,070 | 17,340 | 29,160 |
2016/03/02 | 16,930 | 17,210 | 16,850 | 17,140 | 48,249 |
2016/03/01 | 16,370 | 16,480 | 16,230 | 16,470 | 41,082 |
2016/02/29 | 16,730 | 16,850 | 16,420 | 16,420 | 56,621 |
2016/02/26 | 16,710 | 16,850 | 16,570 | 16,590 | 66,095 |
2016/02/25 | 16,340 | 16,600 | 16,320 | 16,510 | 38,746 |
2016/02/24 | 16,220 | 16,380 | 16,100 | 16,290 | 49,816 |
2016/02/23 | 16,570 | 16,720 | 16,360 | 16,440 | 82,756 |
2016/02/22 | 16,210 | 16,560 | 16,170 | 16,480 | 145,947 |
2016/02/19 | 16,350 | 16,400 | 16,160 | 16,350 | 122,382 |
2016/02/18 | 16,650 | 16,710 | 16,470 | 16,550 | 47,536 |
2016/02/17 | 16,360 | 16,580 | 15,980 | 16,200 | 55,709 |
2016/02/16 | 16,230 | 16,710 | 16,190 | 16,420 | 81,167 |
2016/02/15 | 15,890 | 16,530 | 15,850 | 16,370 | 64,380 |
2016/02/12 | 15,540 | 15,630 | 15,210 | 15,310 | 188,678 |
2016/02/10 | 16,510 | 16,540 | 15,780 | 16,060 | 137,860 |
2016/02/09 | 16,740 | 16,780 | 16,400 | 16,480 | 112,969 |
2016/02/08 | 16,990 | 17,490 | 16,930 | 17,400 | 75,419 |
2016/02/05 | 17,180 | 17,290 | 16,990 | 17,220 | 56,820 |
2016/02/04 | 17,450 | 17,600 | 17,330 | 17,410 | 53,248 |
2016/02/03 | 17,830 | 17,860 | 17,470 | 17,610 | 51,474 |
2016/02/02 | 18,070 | 18,280 | 18,070 | 18,140 | 22,848 |
2016/02/01 | 18,240 | 18,320 | 18,100 | 18,300 | 54,286 |
2016/01/29 | 17,490 | 18,230 | 17,120 | 17,930 | 178,211 |
2016/01/28 | 17,440 | 17,640 | 17,320 | 17,460 | 29,208 |
2016/01/27 | 17,420 | 17,650 | 17,350 | 17,530 | 38,605 |
2016/01/26 | 17,200 | 17,210 | 17,030 | 17,090 | 48,674 |
2016/01/25 | 17,560 | 17,610 | 17,310 | 17,510 | 65,354 |
2016/01/22 | 16,960 | 17,390 | 16,840 | 17,330 | 56,519 |
2016/01/21 | 16,880 | 17,130 | 16,390 | 16,410 | 103,939 |
2016/01/20 | 17,440 | 17,440 | 16,760 | 16,810 | 93,016 |
2016/01/19 | 17,300 | 17,490 | 17,190 | 17,450 | 48,332 |
2016/01/18 | 17,150 | 17,440 | 17,050 | 17,350 | 55,393 |
2016/01/15 | 17,950 | 18,020 | 17,460 | 17,550 | 31,041 |
2016/01/14 | 17,610 | 17,690 | 17,330 | 17,660 | 57,612 |
2016/01/13 | 17,980 | 18,140 | 17,870 | 18,110 | 31,778 |
2016/01/12 | 17,970 | 18,090 | 17,720 | 17,800 | 57,536 |
2016/01/08 | 18,150 | 18,530 | 18,070 | 18,270 | 91,575 |
2016/01/07 | 18,680 | 19,000 | 18,320 | 18,330 | 66,497 |
2016/01/06 | 18,930 | 19,020 | 18,610 | 18,790 | 72,197 |
2016/01/05 | 18,950 | 19,110 | 18,880 | 18,920 | 38,649 |
2016/01/04 | 19,400 | 19,520 | 18,950 | 19,030 | 145,642 |