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
2019/12/30 24,610 24,610 24,480 24,520 24,202
2019/12/27 24,770 24,770 24,670 24,670 15,906
2019/12/26 24,570 24,720 24,560 24,670 14,753
2019/12/25 24,600 24,620 24,590 24,600 15,248
2019/12/24 24,620 24,640 24,580 24,610 7,033
2019/12/23 24,700 24,710 24,610 24,620 15,628
2019/12/20 24,690 24,690 24,530 24,610 11,546
2019/12/19 24,700 24,740 24,630 24,650 8,292
2019/12/18 24,830 24,850 24,720 24,720 14,152
2019/12/17 24,880 24,900 24,800 24,860 16,004
2019/12/16 24,760 24,840 24,760 24,760 25,545
2019/12/13 24,700 24,840 24,650 24,830 76,278
2019/12/12 24,210 24,250 24,150 24,200 22,258
2019/12/11 24,200 24,220 24,120 24,150 13,295
2019/12/10 24,140 24,230 24,120 24,190 15,998
2019/12/09 24,330 24,330 24,150 24,200 13,013
2019/12/06 24,120 24,190 24,120 24,130 8,880
2019/12/05 24,060 24,140 24,040 24,070 11,148
2019/12/04 23,930 23,950 23,810 23,890 32,902
2019/12/03 24,000 24,170 23,960 24,140 35,785
2019/12/02 24,150 24,340 24,150 24,310 12,955
2019/11/29 24,250 24,270 24,060 24,090 16,276
2019/11/28 24,260 24,280 24,150 24,180 15,476
2019/11/27 24,250 24,280 24,200 24,240 34,541
2019/11/26 24,240 24,400 24,140 24,150 47,063
2019/11/25 24,070 24,120 24,030 24,060 29,526
2019/11/22 23,820 23,980 23,790 23,880 11,777
2019/11/21 23,850 23,880 23,490 23,820 44,950
2019/11/20 23,950 24,080 23,850 23,920 41,180
2019/11/19 24,150 24,160 24,020 24,060 33,554
2019/11/18 24,080 24,210 24,040 24,180 44,450
2019/11/15 23,940 24,120 23,900 24,100 13,648
2019/11/14 24,110 24,140 23,840 23,920 53,480
2019/11/13 24,230 24,230 24,040 24,100 58,281
2019/11/12 24,120 24,340 24,100 24,310 27,237
2019/11/11 24,220 24,250 24,110 24,120 26,128
2019/11/08 24,340 24,390 24,080 24,180 52,618
2019/11/07 24,040 24,110 24,030 24,110 17,872
2019/11/06 24,110 24,120 24,030 24,090 21,713
2019/11/05 23,990 24,110 23,920 24,050 54,314
2019/11/01 23,480 23,620 23,470 23,620 26,876
2019/10/31 23,700 23,750 23,650 23,690 56,065
2019/10/30 23,720 23,720 23,590 23,620 34,108
2019/10/29 23,730 23,770 23,700 23,730 20,334
2019/10/28 23,630 23,650 23,590 23,620 33,632
2019/10/25 23,540 23,580 23,480 23,550 16,887
2019/10/24 23,520 23,570 23,510 23,510 31,244
2019/10/23 23,420 23,440 23,240 23,400 67,100
2019/10/21 23,300 23,340 23,280 23,320 12,682
2019/10/18 23,270 23,410 23,230 23,260 47,666
2019/10/17 23,200 23,270 23,170 23,210 11,349
2019/10/16 23,250 23,370 23,180 23,200 58,576
2019/10/15 22,810 22,960 22,780 22,930 34,403
2019/10/11 22,440 22,540 22,400 22,520 48,957
2019/10/10 22,180 22,320 22,030 22,250 24,456
2019/10/09 22,090 22,180 22,080 22,170 12,137
2019/10/08 22,200 22,350 22,180 22,330 20,336
2019/10/07 22,170 22,180 22,050 22,080 15,858
2019/10/04 22,060 22,130 22,000 22,130 31,804
2019/10/03 22,120 22,140 21,990 22,050 39,542
2019/10/02 22,460 22,520 22,450 22,500 11,896
2019/10/01 22,540 22,670 22,540 22,620 22,762
2019/09/30 22,480 22,530 22,390 22,450 16,126
2019/09/27 22,680 22,680 22,460 22,600 19,194
2019/09/26 22,750 22,760 22,560 22,600 41,640
2019/09/25 22,550 22,600 22,460 22,580 43,858
2019/09/24 22,640 22,740 22,640 22,700 21,514
2019/09/20 22,700 22,780 22,620 22,630 17,705
2019/09/19 22,630 22,840 22,570 22,620 49,100
2019/09/18 22,580 22,600 22,530 22,530 10,535
2019/09/17 22,500 22,600 22,440 22,580 55,473
2019/09/13 22,450 22,580 22,380 22,560 82,323
2019/09/12 22,350 22,400 22,310 22,350 31,097
2019/09/11 22,010 22,180 22,000 22,130 26,404
2019/09/10 21,920 22,000 21,900 21,940 15,159
2019/09/09 21,760 21,890 21,740 21,870 12,756
2019/09/06 21,750 21,790 21,700 21,720 18,905
2019/09/05 21,320 21,720 21,320 21,650 32,535
2019/09/04 21,110 21,240 21,090 21,190 12,973
2019/09/03 21,110 21,200 21,100 21,150 9,290
2019/09/02 21,150 21,200 21,140 21,150 10,147
2019/08/30 21,190 21,280 21,170 21,250 16,020
2019/08/29 21,030 21,040 20,900 20,970 18,537
2019/08/28 20,980 21,040 20,960 21,000 6,183
2019/08/27 20,990 21,050 20,950 20,960 15,036
2019/08/26 20,690 20,850 20,660 20,780 26,280
2019/08/23 21,140 21,250 21,130 21,250 5,452
2019/08/22 21,230 21,270 21,100 21,140 5,316
2019/08/21 21,020 21,150 21,010 21,130 8,754
2019/08/20 21,130 21,210 21,120 21,190 27,891
2019/08/19 21,130 21,160 21,030 21,080 13,298
2019/08/16 20,860 20,980 20,820 20,950 20,028
2019/08/15 20,760 20,940 20,710 20,900 63,230
2019/08/14 21,230 21,240 21,100 21,160 26,213
2019/08/13 20,950 21,040 20,880 20,950 16,727
2019/08/09 21,330 21,330 21,220 21,250 13,821
2019/08/08 21,080 21,210 21,000 21,130 25,984
2019/08/07 21,070 21,090 20,930 21,040 41,920
2019/08/06 20,590 21,130 20,570 21,130 80,972
2019/08/05 21,460 21,480 21,050 21,230 58,057
2019/08/02 21,670 21,730 21,500 21,600 74,839
2019/08/01 21,920 22,100 21,840 22,060 27,204
2019/07/31 22,090 22,140 22,030 22,080 25,076
2019/07/30 22,220 22,350 22,220 22,260 23,194
2019/07/29 22,210 22,210 22,070 22,140 11,940
2019/07/26 22,250 22,260 22,140 22,200 12,882
2019/07/25 22,340 22,380 22,300 22,320 16,773
2019/07/24 22,290 22,300 22,230 22,250 15,785
2019/07/23 21,970 22,240 21,960 22,160 17,833
2019/07/22 21,950 21,990 21,870 21,940 6,040
2019/07/19 21,680 22,020 21,670 22,020 20,467
2019/07/18 21,890 21,890 21,540 21,590 30,932
2019/07/17 22,050 22,050 21,940 22,010 9,432
2019/07/16 22,190 22,200 22,070 22,090 14,909
2019/07/12 22,270 22,270 22,140 22,250 13,166
2019/07/11 22,120 22,210 22,100 22,190 13,773
2019/07/10 22,310 22,390 22,280 22,330 39,896
2019/07/09 22,390 22,470 22,280 22,310 18,873
2019/07/08 22,450 22,450 22,270 22,320 22,233
2019/07/05 22,490 22,510 22,420 22,500 13,499
2019/07/04 22,500 22,520 22,460 22,480 24,499
2019/07/03 22,460 22,480 22,330 22,370 36,087
2019/07/02 22,490 22,560 22,460 22,520 27,717
2019/07/01 22,460 22,540 22,330 22,510 38,800
2019/06/28 22,040 22,080 21,970 22,000 16,996
2019/06/27 21,900 22,090 21,880 22,070 21,221
2019/06/26 21,840 21,890 21,800 21,800 21,601
2019/06/25 21,980 22,050 21,850 21,910 9,791
2019/06/24 21,970 22,060 21,920 22,010 59,598
2019/06/21 22,250 22,250 21,950 22,000 17,933
2019/06/20 22,180 22,230 22,120 22,190 29,151
2019/06/19 22,010 22,090 22,000 22,090 27,156
2019/06/18 21,850 21,880 21,650 21,700 20,930
2019/06/17 21,820 21,920 21,780 21,870 12,455
2019/06/14 21,770 21,860 21,710 21,840 12,824
2019/06/13 21,800 21,840 21,660 21,750 23,136
2019/06/12 21,870 21,990 21,850 21,870 12,161
2019/06/11 21,830 21,960 21,800 21,950 12,580
2019/06/10 21,840 21,900 21,800 21,870 13,001
2019/06/07 21,580 21,630 21,540 21,610 16,757
2019/06/06 21,480 21,560 21,460 21,500 16,212
2019/06/05 21,480 21,520 21,410 21,500 28,739
2019/06/04 21,150 21,180 21,000 21,110 22,688
2019/06/03 21,030 21,150 21,010 21,110 43,998
2019/05/31 21,510 21,540 21,300 21,310 33,417
2019/05/30 21,620 21,670 21,530 21,650 29,331
2019/05/29 21,770 21,800 21,610 21,740 34,438
2019/05/28 21,940 22,030 21,930 21,980 12,548
2019/05/27 21,910 21,970 21,860 21,920 21,266
2019/05/24 21,670 21,850 21,640 21,850 22,403
2019/05/23 21,930 21,950 21,810 21,890 26,847
2019/05/22 22,130 22,150 22,020 22,040 18,417
2019/05/21 21,950 22,060 21,900 22,000 19,737
2019/05/20 22,030 22,180 22,030 22,070 28,345
2019/05/17 22,000 22,140 21,930 21,990 33,817
2019/05/16 21,890 21,890 21,680 21,790 23,031
2019/05/15 21,870 21,950 21,700 21,950 28,964
2019/05/14 21,490 21,820 21,490 21,800 35,498
2019/05/13 21,920 22,010 21,870 21,930 30,112
2019/05/10 22,130 22,340 21,910 22,110 52,055
2019/05/09 22,260 22,310 22,060 22,180 27,519
2019/05/08 22,370 22,380 22,270 22,370 44,403
2019/05/07 22,900 22,930 22,640 22,710 125,773
2019/04/26 22,930 23,030 22,840 23,030 16,471
2019/04/25 22,950 23,100 22,920 23,090 42,897
2019/04/24 23,110 23,110 22,880 22,960 52,098
2019/04/23 23,000 23,030 22,870 23,020 15,579
2019/04/22 22,950 23,040 22,850 22,990 17,506
2019/04/19 22,980 23,000 22,930 22,950 11,387
2019/04/18 23,040 23,050 22,810 22,840 15,070
2019/04/17 23,030 23,100 22,950 23,040 24,618
2019/04/16 22,900 23,010 22,890 22,990 18,581
2019/04/15 22,840 22,960 22,830 22,930 52,556
2019/04/12 22,560 22,620 22,430 22,610 43,951
2019/04/11 22,400 22,470 22,360 22,430 20,668
2019/04/10 22,320 22,430 22,290 22,430 38,601
2019/04/09 22,500 22,550 22,440 22,530 11,243
2019/04/08 22,650 22,660 22,480 22,520 21,176
2019/04/05 22,490 22,580 22,480 22,560 38,923
2019/04/04 22,460 22,520 22,400 22,460 25,230
2019/04/03 22,310 22,460 22,220 22,420 20,154
2019/04/02 22,470 22,490 22,230 22,230 19,303
2019/04/01 22,280 22,420 22,210 22,250 39,468
2019/03/29 21,960 22,020 21,870 21,920 12,410
2019/03/28 21,920 21,930 21,700 21,730 31,704
2019/03/27 22,060 22,120 21,970 22,090 32,695
2019/03/26 21,710 21,990 21,710 21,970 40,182
2019/03/25 21,730 21,760 21,430 21,500 33,964
2019/03/22 22,160 22,230 22,040 22,100 13,960
2019/03/20 22,100 22,170 22,070 22,160 14,726
2019/03/19 22,130 22,160 22,000 22,120 16,441
2019/03/18 22,130 22,180 22,070 22,130 13,709
2019/03/15 21,940 22,080 21,940 22,020 19,348
2019/03/14 22,050 22,080 21,860 21,860 21,689
2019/03/13 21,990 22,030 21,760 21,850 22,581
2019/03/12 21,940 22,130 21,930 22,070 26,886
2019/03/11 21,610 21,700 21,480 21,680 15,912
2019/03/08 21,880 21,890 21,540 21,580 28,602
2019/03/07 22,040 22,040 21,960 22,010 54,872
2019/03/06 22,240 22,260 22,120 22,180 33,745
2019/03/05 22,290 22,360 22,220 22,270 22,588
2019/03/04 22,380 22,430 22,320 22,410 87,437
2019/03/01 22,040 22,210 22,040 22,180 43,987
2019/02/28 22,100 22,100 21,920 21,920 33,420
2019/02/27 22,060 22,140 22,060 22,130 11,633
2019/02/26 22,100 22,180 21,960 22,000 22,481
2019/02/25 22,120 22,140 22,050 22,070 42,434
2019/02/22 21,930 22,000 21,880 21,990 13,789
2019/02/21 21,960 22,120 21,860 22,020 64,656
2019/02/20 21,890 22,040 21,860 21,980 50,159
2019/02/19 21,800 21,890 21,750 21,870 23,125
2019/02/18 21,810 21,850 21,720 21,830 26,615
2019/02/15 21,540 21,540 21,370 21,420 66,412
2019/02/14 21,690 21,780 21,640 21,670 78,091
2019/02/13 21,560 21,740 21,520 21,700 119,999
2019/02/12 20,970 21,410 20,940 21,410 34,433
2019/02/08 21,020 21,070 20,830 20,850 34,050
2019/02/07 21,420 21,450 21,190 21,290 34,657
2019/02/06 21,460 21,490 21,390 21,400 17,376
2019/02/05 21,500 21,500 21,350 21,360 23,175
2019/02/04 21,340 21,440 21,340 21,410 51,151
2019/02/01 21,330 21,460 21,270 21,300 29,536
2019/01/31 21,400 21,420 21,210 21,300 25,357
2019/01/30 21,220 21,230 21,050 21,110 23,248
2019/01/29 21,050 21,200 20,940 21,160 23,818
2019/01/28 21,300 21,300 21,140 21,150 27,616
2019/01/25 21,130 21,370 21,130 21,320 33,685
2019/01/24 21,050 21,160 21,010 21,120 39,101
2019/01/23 20,980 21,220 20,970 21,120 52,420
2019/01/22 21,300 21,340 21,090 21,120 31,677
2019/01/21 21,410 21,430 21,210 21,240 30,144
2019/01/18 21,000 21,210 20,970 21,200 28,221
2019/01/17 21,070 21,090 20,860 20,910 9,972
2019/01/16 21,100 21,100 20,840 20,950 19,566
2019/01/15 20,740 21,100 20,690 21,070 25,765
2019/01/11 20,890 20,910 20,810 20,880 23,558
2019/01/10 21,000 21,070 20,810 20,880 61,611
2019/01/09 21,070 21,210 21,040 21,140 41,261
2019/01/08 20,890 21,070 20,820 20,940 21,124
2019/01/07 20,830 20,980 20,710 20,750 31,421
2019/01/04 20,190 20,220 19,920 20,220 40,762

このページの先頭へ