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
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

このページの先頭へ