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 |
---|---|---|---|---|---|
2020/12/30 | 28,590 | 28,590 | 28,320 | 28,450 | 27,071 |
2020/12/29 | 27,870 | 28,570 | 27,870 | 28,560 | 25,679 |
2020/12/28 | 27,610 | 27,750 | 27,580 | 27,750 | 23,476 |
2020/12/25 | 27,610 | 27,610 | 27,560 | 27,600 | 14,193 |
2020/12/24 | 27,580 | 27,680 | 27,520 | 27,580 | 23,311 |
2020/12/23 | 27,490 | 27,510 | 27,340 | 27,440 | 11,587 |
2020/12/22 | 27,510 | 27,560 | 27,290 | 27,340 | 30,333 |
2020/12/21 | 27,760 | 27,820 | 27,450 | 27,640 | 21,057 |
2020/12/18 | 27,680 | 27,750 | 27,630 | 27,700 | 8,076 |
2020/12/17 | 27,720 | 27,770 | 27,610 | 27,750 | 11,930 |
2020/12/16 | 27,770 | 27,800 | 27,640 | 27,680 | 6,954 |
2020/12/15 | 27,600 | 27,660 | 27,530 | 27,600 | 8,635 |
2020/12/14 | 27,630 | 27,790 | 27,630 | 27,670 | 19,080 |
2020/12/11 | 27,660 | 27,750 | 27,460 | 27,580 | 25,780 |
2020/12/10 | 27,620 | 27,770 | 27,560 | 27,700 | 9,988 |
2020/12/09 | 27,460 | 27,740 | 27,460 | 27,740 | 24,669 |
2020/12/08 | 27,320 | 27,450 | 27,230 | 27,390 | 29,266 |
2020/12/07 | 27,820 | 27,820 | 27,420 | 27,490 | 42,935 |
2020/12/04 | 27,650 | 27,730 | 27,570 | 27,680 | 14,115 |
2020/12/03 | 27,690 | 27,800 | 27,650 | 27,760 | 27,841 |
2020/12/02 | 27,830 | 27,830 | 27,620 | 27,720 | 16,349 |
2020/12/01 | 27,540 | 27,790 | 27,540 | 27,740 | 31,781 |
2020/11/30 | 27,780 | 27,800 | 27,330 | 27,390 | 14,471 |
2020/11/27 | 27,430 | 27,590 | 27,350 | 27,570 | 15,826 |
2020/11/26 | 27,190 | 27,480 | 27,170 | 27,460 | 15,216 |
2020/11/25 | 27,460 | 27,650 | 27,180 | 27,190 | 48,970 |
2020/11/24 | 26,860 | 27,180 | 26,860 | 27,070 | 22,624 |
2020/11/20 | 26,360 | 26,450 | 26,320 | 26,410 | 12,322 |
2020/11/19 | 26,520 | 26,560 | 26,360 | 26,490 | 27,604 |
2020/11/18 | 26,790 | 26,790 | 26,550 | 26,650 | 17,990 |
2020/11/17 | 27,000 | 27,000 | 26,770 | 26,900 | 47,649 |
2020/11/16 | 26,620 | 26,840 | 26,560 | 26,820 | 26,806 |
2020/11/13 | 26,290 | 26,350 | 26,110 | 26,270 | 18,111 |
2020/11/12 | 26,330 | 26,490 | 26,200 | 26,430 | 30,794 |
2020/11/11 | 26,080 | 26,290 | 26,030 | 26,240 | 44,748 |
2020/11/10 | 26,140 | 26,180 | 25,690 | 25,800 | 37,527 |
2020/11/09 | 25,420 | 25,840 | 25,400 | 25,740 | 57,814 |
2020/11/06 | 25,000 | 25,240 | 24,920 | 25,180 | 33,100 |
2020/11/05 | 24,730 | 25,030 | 24,710 | 24,980 | 55,633 |
2020/11/04 | 24,600 | 24,630 | 24,360 | 24,550 | 35,286 |
2020/11/02 | 23,890 | 24,170 | 23,890 | 24,120 | 9,744 |
2020/10/30 | 24,100 | 24,110 | 23,750 | 23,810 | 17,323 |
2020/10/29 | 23,970 | 24,180 | 23,950 | 24,130 | 55,594 |
2020/10/28 | 24,200 | 24,270 | 24,150 | 24,240 | 5,256 |
2020/10/27 | 24,220 | 24,300 | 24,060 | 24,290 | 7,235 |
2020/10/26 | 24,340 | 24,390 | 24,300 | 24,300 | 4,985 |
2020/10/23 | 24,370 | 24,390 | 24,280 | 24,360 | 7,741 |
2020/10/22 | 24,360 | 24,370 | 24,250 | 24,310 | 32,299 |
2020/10/21 | 24,420 | 24,520 | 24,420 | 24,450 | 9,602 |
2020/10/20 | 24,420 | 24,490 | 24,330 | 24,390 | 11,500 |
2020/10/19 | 24,360 | 24,520 | 24,360 | 24,480 | 19,623 |
2020/10/16 | 24,310 | 24,350 | 24,200 | 24,230 | 19,521 |
2020/10/15 | 24,380 | 24,400 | 24,280 | 24,310 | 13,125 |
2020/10/14 | 24,370 | 24,470 | 24,330 | 24,430 | 5,796 |
2020/10/13 | 24,460 | 24,470 | 24,300 | 24,420 | 5,534 |
2020/10/12 | 24,400 | 24,410 | 24,310 | 24,370 | 6,793 |
2020/10/09 | 24,540 | 24,540 | 24,370 | 24,410 | 23,098 |
2020/10/08 | 24,320 | 24,520 | 24,280 | 24,470 | 41,989 |
2020/10/07 | 24,090 | 24,240 | 24,090 | 24,220 | 7,227 |
2020/10/06 | 24,200 | 24,250 | 24,130 | 24,230 | 8,447 |
2020/10/05 | 24,070 | 24,180 | 24,070 | 24,100 | 7,680 |
2020/10/02 | 24,140 | 24,170 | 23,750 | 23,840 | 19,195 |
2020/09/30 | 24,300 | 24,340 | 23,970 | 24,000 | 12,073 |
2020/09/29 | 24,210 | 24,430 | 24,150 | 24,350 | 24,976 |
2020/09/28 | 24,050 | 24,150 | 23,970 | 24,150 | 84,012 |
2020/09/25 | 23,880 | 23,940 | 23,820 | 23,870 | 8,672 |
2020/09/24 | 23,850 | 23,890 | 23,700 | 23,740 | 27,701 |
2020/09/23 | 23,900 | 24,030 | 23,820 | 24,010 | 12,411 |
2020/09/18 | 23,990 | 24,060 | 23,960 | 24,010 | 31,460 |
2020/09/17 | 24,100 | 24,110 | 23,940 | 23,990 | 38,146 |
2020/09/16 | 24,100 | 24,170 | 24,070 | 24,130 | 6,514 |
2020/09/15 | 24,140 | 24,150 | 24,030 | 24,100 | 9,043 |
2020/09/14 | 24,180 | 24,250 | 24,180 | 24,220 | 13,174 |
2020/09/11 | 23,870 | 24,080 | 23,860 | 24,050 | 12,494 |
2020/09/10 | 23,880 | 23,910 | 23,810 | 23,900 | 10,039 |
2020/09/09 | 23,610 | 23,730 | 23,540 | 23,720 | 51,480 |
2020/09/08 | 23,870 | 23,940 | 23,790 | 23,940 | 16,609 |
2020/09/07 | 23,810 | 23,890 | 23,750 | 23,760 | 10,688 |
2020/09/04 | 23,760 | 23,930 | 23,740 | 23,870 | 20,995 |
2020/09/03 | 24,260 | 24,270 | 24,110 | 24,130 | 30,581 |
2020/09/02 | 23,940 | 23,960 | 23,840 | 23,920 | 10,335 |
2020/09/01 | 23,780 | 23,880 | 23,720 | 23,820 | 21,643 |
2020/08/31 | 23,860 | 24,020 | 23,820 | 23,840 | 89,082 |
2020/08/28 | 23,910 | 24,040 | 23,220 | 23,560 | 168,905 |
2020/08/27 | 24,000 | 24,010 | 23,830 | 23,850 | 9,241 |
2020/08/26 | 23,930 | 24,000 | 23,870 | 23,940 | 5,826 |
2020/08/25 | 23,920 | 24,100 | 23,900 | 23,950 | 22,672 |
2020/08/24 | 23,590 | 23,670 | 23,510 | 23,630 | 9,806 |
2020/08/21 | 23,680 | 23,790 | 23,560 | 23,610 | 8,728 |
2020/08/20 | 23,670 | 23,740 | 23,500 | 23,540 | 15,737 |
2020/08/19 | 23,660 | 23,810 | 23,610 | 23,770 | 9,048 |
2020/08/18 | 23,770 | 23,780 | 23,600 | 23,710 | 9,139 |
2020/08/17 | 23,860 | 23,900 | 23,730 | 23,770 | 8,434 |
2020/08/14 | 23,990 | 23,990 | 23,880 | 23,940 | 14,663 |
2020/08/13 | 23,830 | 23,970 | 23,800 | 23,930 | 52,143 |
2020/08/12 | 23,390 | 23,520 | 23,310 | 23,470 | 13,952 |
2020/08/11 | 23,190 | 23,400 | 23,170 | 23,390 | 19,482 |
2020/08/07 | 23,040 | 23,070 | 22,840 | 22,950 | 8,454 |
2020/08/06 | 23,130 | 23,240 | 23,000 | 23,040 | 9,665 |
2020/08/05 | 23,130 | 23,190 | 23,000 | 23,170 | 9,544 |
2020/08/04 | 23,030 | 23,250 | 23,030 | 23,220 | 26,448 |
2020/08/03 | 22,630 | 22,850 | 22,560 | 22,810 | 23,940 |
2020/07/31 | 22,900 | 22,950 | 22,330 | 22,330 | 39,679 |
2020/07/30 | 23,170 | 23,180 | 22,980 | 22,980 | 7,597 |
2020/07/29 | 23,190 | 23,210 | 23,020 | 23,040 | 9,937 |
2020/07/28 | 23,380 | 23,500 | 23,290 | 23,320 | 9,463 |
2020/07/27 | 23,120 | 23,400 | 23,070 | 23,360 | 13,859 |
2020/07/22 | 23,470 | 23,510 | 23,390 | 23,430 | 8,173 |
2020/07/21 | 23,460 | 23,580 | 23,450 | 23,540 | 21,125 |
2020/07/20 | 23,420 | 23,440 | 23,230 | 23,350 | 13,454 |
2020/07/17 | 23,450 | 23,510 | 23,300 | 23,330 | 19,640 |
2020/07/16 | 23,590 | 23,590 | 23,400 | 23,420 | 22,884 |
2020/07/15 | 23,470 | 23,620 | 23,470 | 23,590 | 14,659 |
2020/07/14 | 23,450 | 23,520 | 23,390 | 23,430 | 22,537 |
2020/07/13 | 23,480 | 23,630 | 23,420 | 23,630 | 33,168 |
2020/07/10 | 23,390 | 23,420 | 23,140 | 23,140 | 28,491 |
2020/07/09 | 23,400 | 23,540 | 23,330 | 23,400 | 14,627 |
2020/07/08 | 23,350 | 23,520 | 23,290 | 23,300 | 25,774 |
2020/07/07 | 23,520 | 23,600 | 23,390 | 23,470 | 14,409 |
2020/07/06 | 23,150 | 23,590 | 23,150 | 23,570 | 82,880 |
2020/07/03 | 23,120 | 23,150 | 23,000 | 23,150 | 11,404 |
2020/07/02 | 23,010 | 23,110 | 22,920 | 22,970 | 19,288 |
2020/07/01 | 23,210 | 23,210 | 22,890 | 22,940 | 38,728 |
2020/06/30 | 23,270 | 23,310 | 23,110 | 23,120 | 17,417 |
2020/06/29 | 23,090 | 23,130 | 22,800 | 22,860 | 52,963 |
2020/06/26 | 23,280 | 23,420 | 23,230 | 23,350 | 30,561 |
2020/06/25 | 23,070 | 23,240 | 22,970 | 23,090 | 20,680 |
2020/06/24 | 23,380 | 23,500 | 23,310 | 23,350 | 15,875 |
2020/06/23 | 23,480 | 23,520 | 23,060 | 23,390 | 47,453 |
2020/06/22 | 23,150 | 23,410 | 23,120 | 23,280 | 38,690 |
2020/06/19 | 23,370 | 23,370 | 23,170 | 23,290 | 21,318 |
2020/06/18 | 23,220 | 23,260 | 22,930 | 23,170 | 53,111 |
2020/06/17 | 23,350 | 23,380 | 23,140 | 23,270 | 22,790 |
2020/06/16 | 22,950 | 23,460 | 22,880 | 23,380 | 65,523 |
2020/06/15 | 22,940 | 23,070 | 22,300 | 22,300 | 51,769 |
2020/06/12 | 22,830 | 23,170 | 22,580 | 23,110 | 64,124 |
2020/06/11 | 23,610 | 23,770 | 23,290 | 23,320 | 27,087 |
2020/06/10 | 23,780 | 24,020 | 23,740 | 23,950 | 23,009 |
2020/06/09 | 24,000 | 24,040 | 23,780 | 23,960 | 77,232 |
2020/06/08 | 24,030 | 24,040 | 23,870 | 24,000 | 41,318 |
2020/06/05 | 23,450 | 23,700 | 23,390 | 23,700 | 49,337 |
2020/06/04 | 23,770 | 23,780 | 23,340 | 23,510 | 132,832 |
2020/06/03 | 23,600 | 23,660 | 23,290 | 23,470 | 54,388 |
2020/06/02 | 22,990 | 23,230 | 22,950 | 23,160 | 147,681 |
2020/06/01 | 22,760 | 22,980 | 22,720 | 22,850 | 45,309 |
2020/05/29 | 22,580 | 22,760 | 22,510 | 22,660 | 107,852 |
2020/05/28 | 22,490 | 22,740 | 22,380 | 22,720 | 152,325 |
2020/05/27 | 22,050 | 22,250 | 21,930 | 22,210 | 133,590 |
2020/05/26 | 21,730 | 22,120 | 21,710 | 22,060 | 137,035 |
2020/05/25 | 21,460 | 21,500 | 21,340 | 21,500 | 12,624 |
2020/05/22 | 21,330 | 21,370 | 21,080 | 21,130 | 19,323 |
2020/05/21 | 21,490 | 21,500 | 21,260 | 21,310 | 19,242 |
2020/05/20 | 21,210 | 21,440 | 21,200 | 21,350 | 13,353 |
2020/05/19 | 21,390 | 21,430 | 21,190 | 21,210 | 36,199 |
2020/05/18 | 20,850 | 20,940 | 20,730 | 20,870 | 23,744 |
2020/05/15 | 20,920 | 20,930 | 20,570 | 20,760 | 36,531 |
2020/05/14 | 20,880 | 20,930 | 20,630 | 20,630 | 15,430 |
2020/05/13 | 20,830 | 21,070 | 20,800 | 21,000 | 11,660 |
2020/05/12 | 21,160 | 21,200 | 21,040 | 21,150 | 15,737 |
2020/05/11 | 21,090 | 21,290 | 21,050 | 21,140 | 25,566 |
2020/05/08 | 20,690 | 20,920 | 20,640 | 20,910 | 24,661 |
2020/05/07 | 20,160 | 20,460 | 20,150 | 20,380 | 8,486 |
2020/05/01 | 20,700 | 20,700 | 20,270 | 20,380 | 20,491 |
2020/04/30 | 21,030 | 21,110 | 20,940 | 20,940 | 43,326 |
2020/04/28 | 20,500 | 20,570 | 20,370 | 20,480 | 13,708 |
2020/04/27 | 20,190 | 20,550 | 20,160 | 20,480 | 79,423 |
2020/04/24 | 20,060 | 20,070 | 19,890 | 19,970 | 37,336 |
2020/04/23 | 20,000 | 20,140 | 19,930 | 20,110 | 26,344 |
2020/04/22 | 19,810 | 19,840 | 19,560 | 19,830 | 32,665 |
2020/04/21 | 20,180 | 20,260 | 19,900 | 19,980 | 23,003 |
2020/04/20 | 20,320 | 20,510 | 20,310 | 20,400 | 20,758 |
2020/04/17 | 20,390 | 20,650 | 20,340 | 20,620 | 149,513 |
2020/04/16 | 19,990 | 20,070 | 19,850 | 20,020 | 33,386 |
2020/04/15 | 20,280 | 20,380 | 20,180 | 20,260 | 20,074 |
2020/04/14 | 19,840 | 20,440 | 19,810 | 20,340 | 65,836 |
2020/04/13 | 19,980 | 20,070 | 19,720 | 19,720 | 65,999 |
2020/04/10 | 20,260 | 20,260 | 19,960 | 20,190 | 14,295 |
2020/04/09 | 20,080 | 20,120 | 19,870 | 20,020 | 20,058 |
2020/04/08 | 19,710 | 20,170 | 19,430 | 20,050 | 33,407 |
2020/04/07 | 19,730 | 19,880 | 19,240 | 19,650 | 21,159 |
2020/04/06 | 18,480 | 19,360 | 18,450 | 19,260 | 12,620 |
2020/04/03 | 18,630 | 18,730 | 18,290 | 18,450 | 27,083 |
2020/04/02 | 18,550 | 18,800 | 18,360 | 18,460 | 21,583 |
2020/04/01 | 19,290 | 19,460 | 18,520 | 18,730 | 32,851 |
2020/03/31 | 19,910 | 20,040 | 19,550 | 19,570 | 10,673 |
2020/03/30 | 19,290 | 19,750 | 19,250 | 19,710 | 11,873 |
2020/03/27 | 19,790 | 19,890 | 19,350 | 19,650 | 29,423 |
2020/03/26 | 19,440 | 19,650 | 19,030 | 19,200 | 14,285 |
2020/03/25 | 19,700 | 20,120 | 19,380 | 20,050 | 43,355 |
2020/03/24 | 18,200 | 18,670 | 18,070 | 18,640 | 30,647 |
2020/03/23 | 17,050 | 17,550 | 16,930 | 17,440 | 44,833 |
2020/03/19 | 17,560 | 17,670 | 16,820 | 17,160 | 42,992 |
2020/03/18 | 17,720 | 17,930 | 17,210 | 17,210 | 38,574 |
2020/03/17 | 16,930 | 18,100 | 16,850 | 17,600 | 43,004 |
2020/03/16 | 18,100 | 18,290 | 17,420 | 18,240 | 50,508 |
2020/03/13 | 17,670 | 19,550 | 17,160 | 18,460 | 117,351 |
2020/03/12 | 19,540 | 19,770 | 18,850 | 19,770 | 124,499 |
2020/03/11 | 20,250 | 20,540 | 19,930 | 19,940 | 26,304 |
2020/03/10 | 19,890 | 20,530 | 19,420 | 20,400 | 57,487 |
2020/03/09 | 20,490 | 20,520 | 20,040 | 20,190 | 143,021 |
2020/03/06 | 21,550 | 21,650 | 21,210 | 21,340 | 97,236 |
2020/03/05 | 22,040 | 22,040 | 21,820 | 21,950 | 16,563 |
2020/03/04 | 21,480 | 21,840 | 21,460 | 21,710 | 30,305 |
2020/03/03 | 22,320 | 22,350 | 21,700 | 21,730 | 29,182 |
2020/03/02 | 21,420 | 22,190 | 21,410 | 21,940 | 81,278 |
2020/02/28 | 22,070 | 22,070 | 21,530 | 21,690 | 60,870 |
2020/02/27 | 22,900 | 22,900 | 22,470 | 22,570 | 70,880 |
2020/02/26 | 22,970 | 23,070 | 22,740 | 23,070 | 71,658 |
2020/02/25 | 23,030 | 23,370 | 23,000 | 23,250 | 87,437 |
2020/02/21 | 24,050 | 24,240 | 24,010 | 24,030 | 8,998 |
2020/02/20 | 24,310 | 24,450 | 24,060 | 24,120 | 31,373 |
2020/02/19 | 23,980 | 24,100 | 23,880 | 24,030 | 10,843 |
2020/02/18 | 24,050 | 24,060 | 23,760 | 23,830 | 22,502 |
2020/02/17 | 24,160 | 24,210 | 23,980 | 24,150 | 26,886 |
2020/02/14 | 24,330 | 24,380 | 24,250 | 24,310 | 8,283 |
2020/02/13 | 24,530 | 24,560 | 24,440 | 24,450 | 8,067 |
2020/02/12 | 24,500 | 24,520 | 24,390 | 24,510 | 8,505 |
2020/02/10 | 24,280 | 24,440 | 24,270 | 24,350 | 9,688 |
2020/02/07 | 24,620 | 24,630 | 24,410 | 24,470 | 23,410 |
2020/02/06 | 24,310 | 24,650 | 24,290 | 24,530 | 38,872 |
2020/02/05 | 23,960 | 24,040 | 23,880 | 23,960 | 13,156 |
2020/02/04 | 23,510 | 23,740 | 23,490 | 23,700 | 10,004 |
2020/02/03 | 23,400 | 23,650 | 23,370 | 23,620 | 40,425 |
2020/01/31 | 23,790 | 24,060 | 23,780 | 23,810 | 18,373 |
2020/01/30 | 23,900 | 23,950 | 23,520 | 23,580 | 20,420 |
2020/01/29 | 23,950 | 24,030 | 23,850 | 24,000 | 15,217 |
2020/01/28 | 23,790 | 23,870 | 23,750 | 23,870 | 36,191 |
2020/01/27 | 23,980 | 24,110 | 23,950 | 23,980 | 23,340 |
2020/01/24 | 24,510 | 24,520 | 24,410 | 24,460 | 14,590 |
2020/01/23 | 24,500 | 24,560 | 24,420 | 24,460 | 15,449 |
2020/01/22 | 24,490 | 24,700 | 24,470 | 24,670 | 11,484 |
2020/01/21 | 24,710 | 24,730 | 24,480 | 24,490 | 28,000 |
2020/01/20 | 24,730 | 24,760 | 24,720 | 24,740 | 5,783 |
2020/01/17 | 24,760 | 24,790 | 24,670 | 24,700 | 15,749 |
2020/01/16 | 24,620 | 24,640 | 24,560 | 24,600 | 7,918 |
2020/01/15 | 24,590 | 24,660 | 24,530 | 24,590 | 28,134 |
2020/01/14 | 24,800 | 24,930 | 24,780 | 24,930 | 33,854 |
2020/01/10 | 24,600 | 24,720 | 24,600 | 24,660 | 29,616 |
2020/01/09 | 24,370 | 24,600 | 24,370 | 24,540 | 34,661 |
2020/01/08 | 23,990 | 24,100 | 23,760 | 24,000 | 28,673 |
2020/01/07 | 24,120 | 24,390 | 24,110 | 24,370 | 13,098 |
2020/01/06 | 24,100 | 24,130 | 23,960 | 23,990 | 44,737 |