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 |
---|---|---|---|---|---|
2018/12/28 | 20,660 | 20,790 | 20,610 | 20,690 | 13,730 |
2018/12/27 | 20,780 | 20,920 | 20,550 | 20,770 | 88,108 |
2018/12/26 | 20,000 | 20,230 | 19,620 | 20,000 | 87,582 |
2018/12/25 | 20,090 | 20,130 | 19,760 | 19,820 | 118,115 |
2018/12/21 | 20,990 | 21,030 | 20,690 | 20,870 | 38,329 |
2018/12/20 | 21,470 | 21,550 | 20,970 | 21,080 | 80,728 |
2018/12/19 | 21,820 | 21,880 | 21,600 | 21,710 | 72,780 |
2018/12/18 | 21,970 | 22,050 | 21,820 | 21,840 | 31,658 |
2018/12/17 | 22,110 | 22,280 | 22,080 | 22,230 | 18,916 |
2018/12/14 | 22,410 | 22,490 | 22,070 | 22,100 | 40,245 |
2018/12/13 | 22,470 | 22,600 | 22,410 | 22,540 | 21,425 |
2018/12/12 | 22,080 | 22,360 | 22,040 | 22,350 | 35,025 |
2018/12/11 | 22,000 | 22,000 | 21,770 | 21,870 | 49,453 |
2018/12/10 | 21,950 | 22,030 | 21,880 | 21,940 | 83,190 |
2018/12/07 | 22,350 | 22,460 | 22,220 | 22,390 | 66,683 |
2018/12/06 | 22,520 | 22,530 | 22,020 | 22,220 | 86,878 |
2018/12/05 | 22,460 | 22,710 | 22,430 | 22,640 | 54,280 |
2018/12/04 | 23,310 | 23,330 | 22,770 | 22,790 | 141,673 |
2018/12/03 | 23,440 | 23,450 | 23,300 | 23,340 | 53,436 |
2018/11/30 | 23,030 | 23,110 | 22,980 | 23,100 | 12,870 |
2018/11/29 | 23,140 | 23,180 | 22,980 | 22,990 | 18,880 |
2018/11/28 | 22,810 | 22,950 | 22,780 | 22,940 | 19,388 |
2018/11/27 | 22,720 | 22,740 | 22,560 | 22,710 | 26,248 |
2018/11/26 | 22,380 | 22,570 | 22,370 | 22,550 | 15,013 |
2018/11/22 | 22,330 | 22,420 | 22,200 | 22,380 | 25,323 |
2018/11/21 | 21,950 | 22,290 | 21,940 | 22,240 | 31,832 |
2018/11/20 | 22,270 | 22,420 | 22,250 | 22,320 | 25,970 |
2018/11/19 | 22,400 | 22,580 | 22,400 | 22,550 | 19,161 |
2018/11/16 | 22,560 | 22,610 | 22,390 | 22,400 | 26,360 |
2018/11/15 | 22,390 | 22,560 | 22,340 | 22,540 | 21,229 |
2018/11/14 | 22,590 | 22,720 | 22,500 | 22,570 | 82,865 |
2018/11/13 | 22,450 | 22,560 | 22,200 | 22,550 | 143,893 |
2018/11/12 | 22,870 | 23,070 | 22,780 | 23,020 | 12,430 |
2018/11/09 | 23,230 | 23,240 | 22,980 | 23,020 | 16,205 |
2018/11/08 | 23,300 | 23,340 | 23,220 | 23,250 | 82,773 |
2018/11/07 | 22,920 | 23,190 | 22,730 | 22,850 | 84,868 |
2018/11/06 | 22,780 | 22,910 | 22,750 | 22,870 | 76,169 |
2018/11/05 | 22,700 | 22,800 | 22,620 | 22,660 | 99,299 |
2018/11/02 | 22,540 | 23,040 | 22,530 | 22,980 | 60,831 |
2018/11/01 | 22,550 | 22,600 | 22,360 | 22,410 | 33,353 |
2018/10/31 | 22,390 | 22,640 | 22,290 | 22,640 | 32,332 |
2018/10/30 | 21,720 | 22,270 | 21,700 | 22,150 | 47,167 |
2018/10/29 | 22,030 | 22,170 | 21,810 | 21,850 | 40,470 |
2018/10/26 | 22,200 | 22,210 | 21,670 | 21,880 | 177,464 |
2018/10/25 | 22,130 | 22,220 | 21,900 | 21,990 | 131,723 |
2018/10/24 | 22,930 | 22,940 | 22,640 | 22,820 | 86,317 |
2018/10/23 | 23,160 | 23,160 | 22,720 | 22,740 | 76,269 |
2018/10/22 | 23,120 | 23,410 | 23,010 | 23,370 | 49,822 |
2018/10/19 | 23,040 | 23,280 | 22,960 | 23,270 | 80,694 |
2018/10/18 | 23,620 | 23,620 | 23,380 | 23,410 | 28,443 |
2018/10/17 | 23,610 | 23,700 | 23,510 | 23,570 | 50,742 |
2018/10/16 | 23,030 | 23,290 | 23,010 | 23,270 | 127,010 |
2018/10/15 | 23,260 | 23,270 | 23,010 | 23,010 | 109,822 |
2018/10/12 | 23,250 | 23,470 | 23,180 | 23,460 | 118,689 |
2018/10/11 | 23,440 | 24,250 | 23,200 | 23,350 | 142,880 |
2018/10/10 | 24,310 | 24,370 | 24,140 | 24,280 | 24,406 |
2018/10/09 | 24,390 | 24,390 | 24,220 | 24,270 | 41,846 |
2018/10/05 | 24,560 | 24,720 | 24,500 | 24,570 | 56,862 |
2018/10/04 | 25,060 | 25,060 | 24,710 | 24,750 | 37,859 |
2018/10/03 | 25,000 | 25,060 | 24,830 | 24,890 | 59,293 |
2018/10/02 | 25,170 | 25,240 | 25,010 | 25,060 | 42,993 |
2018/10/01 | 24,970 | 25,110 | 24,930 | 25,070 | 27,374 |
2018/09/28 | 24,840 | 25,070 | 24,810 | 24,900 | 41,152 |
2018/09/27 | 24,710 | 24,880 | 24,550 | 24,590 | 127,406 |
2018/09/26 | 24,630 | 24,800 | 24,600 | 24,800 | 41,124 |
2018/09/25 | 24,480 | 24,570 | 24,440 | 24,540 | 15,368 |
2018/09/21 | 24,480 | 24,600 | 24,390 | 24,520 | 95,700 |
2018/09/20 | 24,370 | 24,410 | 24,190 | 24,290 | 40,175 |
2018/09/19 | 24,390 | 24,450 | 24,290 | 24,290 | 89,968 |
2018/09/18 | 23,670 | 24,090 | 23,650 | 24,040 | 112,268 |
2018/09/14 | 23,600 | 23,710 | 23,550 | 23,710 | 43,064 |
2018/09/13 | 23,230 | 23,450 | 23,230 | 23,410 | 19,495 |
2018/09/12 | 23,300 | 23,310 | 23,120 | 23,190 | 11,967 |
2018/09/11 | 23,040 | 23,270 | 23,040 | 23,270 | 30,450 |
2018/09/10 | 22,860 | 22,990 | 22,850 | 22,970 | 22,638 |
2018/09/07 | 22,950 | 22,950 | 22,770 | 22,910 | 34,320 |
2018/09/06 | 23,070 | 23,140 | 23,020 | 23,070 | 19,235 |
2018/09/05 | 23,260 | 23,290 | 23,170 | 23,180 | 13,456 |
2018/09/04 | 23,360 | 23,360 | 23,200 | 23,300 | 8,871 |
2018/09/03 | 23,410 | 23,420 | 23,290 | 23,300 | 12,884 |
2018/08/31 | 23,320 | 23,490 | 23,270 | 23,440 | 50,340 |
2018/08/30 | 23,640 | 23,640 | 23,440 | 23,470 | 33,188 |
2018/08/29 | 23,430 | 23,570 | 23,420 | 23,470 | 36,311 |
2018/08/28 | 23,540 | 23,590 | 23,400 | 23,400 | 98,917 |
2018/08/27 | 23,260 | 23,430 | 23,250 | 23,380 | 42,738 |
2018/08/24 | 23,060 | 23,200 | 23,030 | 23,180 | 18,584 |
2018/08/23 | 22,980 | 23,050 | 22,950 | 22,970 | 16,227 |
2018/08/22 | 22,790 | 22,960 | 22,740 | 22,920 | 14,003 |
2018/08/21 | 22,710 | 22,880 | 22,630 | 22,820 | 24,367 |
2018/08/20 | 22,830 | 22,850 | 22,720 | 22,770 | 13,672 |
2018/08/17 | 22,890 | 22,930 | 22,820 | 22,860 | 14,598 |
2018/08/16 | 22,540 | 22,820 | 22,460 | 22,790 | 39,992 |
2018/08/15 | 22,940 | 22,950 | 22,690 | 22,780 | 19,925 |
2018/08/14 | 22,610 | 22,930 | 22,610 | 22,900 | 44,376 |
2018/08/13 | 22,710 | 22,720 | 22,420 | 22,460 | 49,913 |
2018/08/10 | 23,160 | 23,200 | 22,850 | 22,900 | 38,025 |
2018/08/09 | 23,180 | 23,230 | 23,090 | 23,200 | 12,240 |
2018/08/08 | 23,240 | 23,390 | 23,210 | 23,240 | 25,197 |
2018/08/07 | 23,160 | 23,250 | 23,120 | 23,230 | 12,998 |
2018/08/06 | 23,140 | 23,200 | 23,080 | 23,100 | 16,736 |
2018/08/03 | 23,210 | 23,210 | 23,080 | 23,100 | 11,814 |
2018/08/02 | 23,270 | 23,340 | 23,050 | 23,110 | 47,435 |
2018/08/01 | 23,260 | 23,360 | 23,220 | 23,340 | 39,281 |
2018/07/31 | 23,050 | 23,270 | 22,940 | 23,130 | 40,330 |
2018/07/30 | 23,200 | 23,210 | 23,100 | 23,120 | 14,255 |
2018/07/27 | 23,220 | 23,290 | 23,170 | 23,290 | 24,135 |
2018/07/26 | 23,230 | 23,230 | 23,120 | 23,160 | 22,056 |
2018/07/25 | 23,180 | 23,240 | 23,130 | 23,180 | 23,576 |
2018/07/24 | 23,120 | 23,130 | 22,990 | 23,100 | 17,545 |
2018/07/23 | 23,060 | 23,090 | 22,920 | 22,970 | 51,828 |
2018/07/20 | 23,320 | 23,470 | 23,120 | 23,270 | 48,668 |
2018/07/19 | 23,470 | 23,510 | 23,350 | 23,360 | 41,476 |
2018/07/18 | 23,500 | 23,530 | 23,400 | 23,400 | 40,860 |
2018/07/17 | 23,180 | 23,430 | 23,170 | 23,290 | 57,693 |
2018/07/13 | 23,030 | 23,280 | 23,010 | 23,180 | 70,393 |
2018/07/12 | 22,600 | 22,810 | 22,590 | 22,760 | 28,033 |
2018/07/11 | 22,640 | 22,760 | 22,320 | 22,480 | 43,183 |
2018/07/10 | 22,970 | 23,070 | 22,940 | 22,970 | 28,069 |
2018/07/09 | 22,620 | 22,850 | 22,610 | 22,780 | 50,711 |
2018/07/06 | 22,400 | 22,610 | 22,370 | 22,550 | 17,558 |
2018/07/05 | 22,430 | 22,480 | 22,200 | 22,290 | 40,989 |
2018/07/04 | 22,400 | 22,520 | 22,340 | 22,450 | 27,015 |
2018/07/03 | 22,630 | 22,670 | 22,310 | 22,510 | 45,494 |
2018/07/02 | 22,990 | 23,070 | 22,530 | 22,540 | 40,816 |
2018/06/29 | 23,080 | 23,080 | 22,900 | 23,040 | 23,891 |
2018/06/28 | 22,970 | 23,060 | 22,790 | 23,020 | 23,998 |
2018/06/27 | 23,080 | 23,110 | 22,970 | 23,040 | 37,347 |
2018/06/26 | 22,920 | 23,130 | 22,850 | 23,080 | 49,383 |
2018/06/25 | 23,300 | 23,310 | 23,040 | 23,090 | 27,087 |
2018/06/22 | 23,190 | 23,270 | 23,150 | 23,260 | 60,541 |
2018/06/21 | 23,270 | 23,520 | 23,230 | 23,430 | 46,206 |
2018/06/20 | 23,090 | 23,320 | 22,900 | 23,290 | 78,315 |
2018/06/19 | 23,320 | 23,360 | 23,010 | 23,010 | 152,565 |
2018/06/18 | 23,560 | 23,560 | 23,340 | 23,420 | 15,738 |
2018/06/15 | 23,640 | 23,640 | 23,510 | 23,600 | 20,274 |
2018/06/14 | 23,600 | 23,640 | 23,500 | 23,510 | 13,033 |
2018/06/13 | 23,660 | 23,730 | 23,640 | 23,710 | 18,637 |
2018/06/12 | 23,730 | 23,750 | 23,540 | 23,640 | 26,943 |
2018/06/11 | 23,420 | 23,590 | 23,390 | 23,550 | 21,716 |
2018/06/08 | 23,570 | 23,630 | 23,430 | 23,430 | 13,327 |
2018/06/07 | 23,530 | 23,600 | 23,490 | 23,580 | 34,766 |
2018/06/06 | 23,270 | 23,410 | 23,230 | 23,360 | 17,569 |
2018/06/05 | 23,300 | 23,330 | 23,210 | 23,270 | 8,545 |
2018/06/04 | 23,100 | 23,250 | 23,090 | 23,220 | 18,579 |
2018/06/01 | 22,850 | 23,040 | 22,820 | 22,880 | 11,643 |
2018/05/31 | 22,920 | 22,980 | 22,820 | 22,920 | 24,805 |
2018/05/30 | 22,730 | 22,810 | 22,650 | 22,750 | 52,854 |
2018/05/29 | 23,150 | 23,160 | 22,970 | 23,080 | 20,357 |
2018/05/28 | 23,230 | 23,290 | 23,150 | 23,200 | 11,795 |
2018/05/25 | 23,080 | 23,240 | 23,050 | 23,190 | 18,714 |
2018/05/24 | 23,370 | 23,380 | 23,100 | 23,160 | 51,770 |
2018/05/23 | 23,630 | 23,700 | 23,400 | 23,430 | 59,675 |
2018/05/22 | 23,770 | 23,780 | 23,710 | 23,710 | 54,746 |
2018/05/21 | 23,690 | 23,800 | 23,690 | 23,750 | 23,063 |
2018/05/18 | 23,660 | 23,700 | 23,620 | 23,680 | 21,997 |
2018/05/17 | 23,580 | 23,630 | 23,550 | 23,580 | 8,124 |
2018/05/16 | 23,480 | 23,540 | 23,450 | 23,470 | 15,517 |
2018/05/15 | 23,650 | 23,660 | 23,550 | 23,550 | 44,818 |
2018/05/14 | 23,510 | 23,640 | 23,480 | 23,630 | 32,445 |
2018/05/11 | 23,300 | 23,510 | 23,300 | 23,500 | 62,577 |
2018/05/10 | 23,220 | 23,260 | 23,150 | 23,230 | 24,699 |
2018/05/09 | 23,190 | 23,210 | 23,090 | 23,140 | 25,890 |
2018/05/08 | 23,150 | 23,300 | 23,150 | 23,250 | 36,382 |
2018/05/07 | 23,250 | 23,250 | 23,080 | 23,200 | 26,034 |
2018/05/02 | 23,290 | 23,290 | 23,160 | 23,190 | 18,981 |
2018/05/01 | 23,200 | 23,260 | 23,160 | 23,240 | 22,833 |
2018/04/27 | 23,130 | 23,220 | 23,090 | 23,210 | 34,658 |
2018/04/26 | 23,040 | 23,110 | 23,000 | 23,060 | 16,116 |
2018/04/25 | 22,820 | 22,960 | 22,800 | 22,960 | 20,218 |
2018/04/24 | 22,980 | 23,020 | 22,870 | 23,020 | 17,763 |
2018/04/23 | 22,900 | 22,920 | 22,780 | 22,810 | 17,353 |
2018/04/20 | 22,880 | 22,980 | 22,800 | 22,900 | 15,117 |
2018/04/19 | 22,970 | 23,080 | 22,900 | 22,920 | 19,505 |
2018/04/18 | 22,630 | 22,920 | 22,630 | 22,890 | 49,872 |
2018/04/17 | 22,510 | 22,600 | 22,490 | 22,570 | 11,272 |
2018/04/16 | 22,570 | 22,600 | 22,490 | 22,560 | 22,492 |
2018/04/13 | 22,540 | 22,620 | 22,450 | 22,500 | 19,659 |
2018/04/12 | 22,390 | 22,420 | 22,290 | 22,350 | 8,590 |
2018/04/11 | 22,570 | 22,570 | 22,400 | 22,410 | 10,362 |
2018/04/10 | 22,280 | 22,640 | 22,240 | 22,500 | 37,158 |
2018/04/09 | 22,220 | 22,450 | 22,220 | 22,400 | 18,515 |
2018/04/06 | 22,350 | 22,450 | 22,260 | 22,290 | 54,285 |
2018/04/05 | 22,240 | 22,450 | 22,170 | 22,350 | 44,709 |
2018/04/04 | 22,140 | 22,140 | 21,930 | 22,020 | 15,017 |
2018/04/03 | 21,780 | 22,020 | 21,730 | 21,970 | 27,162 |
2018/04/02 | 22,140 | 22,300 | 22,090 | 22,090 | 20,534 |
2018/03/30 | 22,090 | 22,220 | 22,010 | 22,160 | 25,900 |
2018/03/29 | 21,950 | 21,980 | 21,680 | 21,830 | 25,984 |
2018/03/28 | 21,530 | 21,700 | 21,460 | 21,690 | 37,407 |
2018/03/27 | 21,500 | 21,820 | 21,460 | 21,800 | 42,799 |
2018/03/26 | 20,930 | 21,260 | 20,850 | 21,260 | 44,228 |
2018/03/23 | 21,430 | 21,530 | 21,060 | 21,140 | 122,456 |
2018/03/22 | 21,900 | 22,130 | 21,880 | 22,130 | 21,540 |
2018/03/20 | 21,830 | 21,910 | 21,750 | 21,900 | 35,105 |
2018/03/19 | 22,050 | 22,210 | 21,890 | 22,020 | 24,262 |
2018/03/16 | 22,400 | 22,400 | 22,170 | 22,210 | 26,041 |
2018/03/15 | 22,250 | 22,370 | 22,090 | 22,360 | 43,574 |
2018/03/14 | 22,310 | 22,420 | 22,210 | 22,330 | 21,384 |
2018/03/13 | 22,270 | 22,500 | 22,240 | 22,490 | 43,380 |
2018/03/12 | 22,490 | 22,520 | 22,230 | 22,390 | 43,810 |
2018/03/09 | 22,100 | 22,430 | 21,890 | 22,010 | 58,040 |
2018/03/08 | 22,050 | 22,050 | 21,830 | 21,900 | 17,825 |
2018/03/07 | 21,810 | 22,030 | 21,730 | 21,770 | 35,188 |
2018/03/06 | 21,990 | 22,090 | 21,940 | 21,950 | 30,058 |
2018/03/05 | 21,580 | 21,690 | 21,460 | 21,560 | 78,701 |
2018/03/02 | 21,770 | 21,800 | 21,620 | 21,720 | 91,523 |
2018/03/01 | 22,480 | 22,490 | 22,180 | 22,270 | 59,986 |
2018/02/28 | 22,830 | 22,940 | 22,650 | 22,660 | 23,383 |
2018/02/27 | 22,960 | 23,070 | 22,880 | 22,950 | 34,268 |
2018/02/26 | 22,690 | 22,790 | 22,600 | 22,710 | 36,933 |
2018/02/23 | 22,320 | 22,430 | 22,270 | 22,410 | 18,773 |
2018/02/22 | 22,320 | 22,340 | 22,160 | 22,260 | 35,869 |
2018/02/21 | 22,470 | 22,680 | 22,360 | 22,510 | 36,970 |
2018/02/20 | 22,590 | 22,610 | 22,370 | 22,470 | 28,112 |
2018/02/19 | 22,420 | 22,700 | 22,380 | 22,700 | 26,826 |
2018/02/16 | 22,130 | 22,400 | 22,050 | 22,240 | 38,336 |
2018/02/15 | 21,920 | 22,100 | 21,830 | 21,980 | 23,403 |
2018/02/14 | 21,780 | 21,890 | 21,450 | 21,650 | 75,221 |
2018/02/13 | 22,260 | 22,260 | 21,740 | 21,770 | 59,645 |
2018/02/09 | 21,640 | 21,920 | 21,620 | 21,910 | 93,487 |
2018/02/08 | 22,260 | 22,510 | 22,170 | 22,400 | 40,740 |
2018/02/07 | 22,810 | 22,900 | 22,150 | 22,150 | 138,478 |
2018/02/06 | 22,260 | 22,390 | 21,600 | 22,130 | 196,190 |
2018/02/05 | 23,400 | 23,420 | 23,210 | 23,260 | 81,750 |
2018/02/02 | 23,900 | 23,920 | 23,690 | 23,830 | 50,884 |
2018/02/01 | 23,860 | 24,070 | 23,800 | 24,050 | 43,194 |
2018/01/31 | 23,770 | 23,960 | 23,680 | 23,680 | 41,561 |
2018/01/30 | 24,160 | 24,160 | 23,800 | 23,860 | 44,335 |
2018/01/29 | 24,310 | 24,380 | 24,150 | 24,190 | 22,008 |
2018/01/26 | 24,340 | 24,380 | 24,160 | 24,200 | 24,722 |
2018/01/25 | 24,340 | 24,410 | 24,220 | 24,240 | 56,370 |
2018/01/24 | 24,600 | 24,660 | 24,500 | 24,540 | 37,482 |
2018/01/23 | 24,500 | 24,720 | 24,500 | 24,700 | 45,488 |
2018/01/22 | 24,390 | 24,390 | 24,260 | 24,380 | 19,276 |
2018/01/19 | 24,430 | 24,450 | 24,320 | 24,390 | 36,247 |
2018/01/18 | 24,700 | 24,710 | 24,280 | 24,350 | 61,040 |
2018/01/17 | 24,370 | 24,470 | 24,320 | 24,430 | 39,062 |
2018/01/16 | 24,300 | 24,530 | 24,280 | 24,520 | 25,262 |
2018/01/15 | 24,380 | 24,410 | 24,250 | 24,300 | 25,736 |
2018/01/12 | 24,330 | 24,340 | 24,160 | 24,230 | 30,480 |
2018/01/11 | 24,400 | 24,480 | 24,330 | 24,440 | 43,913 |
2018/01/10 | 24,570 | 24,600 | 24,500 | 24,520 | 18,814 |
2018/01/09 | 24,710 | 24,730 | 24,530 | 24,570 | 54,454 |
2018/01/05 | 24,380 | 24,480 | 24,250 | 24,460 | 49,158 |
2018/01/04 | 23,840 | 24,220 | 23,840 | 24,210 | 59,347 |