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
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

このページの先頭へ