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 JAPAN 設備･人材積極投資企業200上場投信(1485)の株価時系列情報

MAXIS JAPAN 設備･人材積極投資企業200上場投信(1485)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
2017/12/29 27,360 27,500 27,360 27,500 6
2017/12/28 27,680 27,680 26,680 27,410 14
2017/12/27 27,620 27,620 27,620 27,620 1
2017/12/26 27,610 27,610 27,610 27,610 1
2017/12/25 27,570 27,680 27,570 27,680 2
2017/12/22 27,570 27,570 27,570 27,570 10
2017/12/21 27,440 27,470 27,440 27,470 11
2017/12/20 27,450 27,450 27,450 27,450 1
2017/12/19 27,390 27,460 27,390 27,460 31
2017/12/18 27,270 27,300 27,270 27,300 2
2017/12/15 27,170 27,170 27,080 27,090 3
2017/12/14 27,300 27,300 27,300 27,300 1
2017/12/13 27,110 27,290 27,110 27,290 401
2017/12/12 27,540 27,540 27,540 27,540 1
2017/12/11 27,180 27,180 27,180 27,180 3
2017/12/08 27,270 27,270 27,190 27,190 4
2017/12/07 27,030 27,030 27,030 27,030 5
2017/12/06 26,740 26,740 26,740 26,740 1
2017/12/05 26,920 26,920 26,920 26,920 1
2017/12/04 27,110 27,110 27,110 27,110 1
2017/12/01 27,000 27,230 27,000 27,230 5
2017/11/30 27,060 27,060 27,060 27,060 10
2017/11/29 27,140 27,140 27,140 27,140 1
2017/11/28 27,080 27,080 27,080 27,080 1
2017/11/27 27,130 27,130 27,130 27,130 1
2017/11/24 27,000 27,080 27,000 27,080 8
2017/11/22 27,300 27,300 27,160 27,160 111
2017/11/21 27,170 27,170 27,170 27,170 1
2017/11/20 26,920 26,920 26,920 26,920 1
2017/11/17 26,950 26,950 26,950 26,950 1
2017/11/16 26,690 26,690 26,690 26,690 200
2017/11/15 26,790 26,790 26,600 26,600 3
2017/11/14 27,170 27,170 27,170 27,170 1
2017/11/13 25,760 27,160 25,760 27,160 2
2017/11/10 27,310 27,310 27,260 27,260 3
2017/11/09 27,780 27,880 27,400 27,400 29
2017/11/08 27,520 27,520 27,430 27,430 35
2017/11/07 27,410 27,410 27,410 27,410 1
2017/11/06 27,060 27,060 27,060 27,060 1
2017/11/02 27,010 27,010 27,010 27,010 2
2017/11/01 26,900 26,900 26,900 26,900 5
2017/10/31 26,640 26,640 26,600 26,640 23
2017/10/30 26,620 26,770 26,620 26,770 205
2017/10/25 26,680 26,680 26,570 26,570 2
2017/10/20 26,020 26,200 26,020 26,200 2
2017/10/19 25,990 25,990 25,990 25,990 1
2017/10/18 25,990 25,990 25,990 25,990 2
2017/10/17 25,990 25,990 25,990 25,990 1
2017/10/13 25,640 25,640 25,640 25,640 5
2017/10/05 25,160 25,160 25,160 25,160 2
2017/10/04 25,370 25,370 25,370 25,370 1
2017/10/03 25,250 25,250 25,200 25,200 4
2017/10/02 25,200 25,200 25,200 25,200 1
2017/09/29 25,110 25,110 25,110 25,110 1
2017/09/26 24,820 24,830 24,820 24,830 3
2017/09/22 23,840 23,840 23,840 23,840 1
2017/09/19 25,350 25,350 23,850 24,340 5
2017/09/13 24,350 24,350 24,350 24,350 1
2017/09/12 24,220 24,220 24,220 24,220 2
2017/09/11 24,030 24,030 24,030 24,030 3
2017/09/08 23,730 23,730 23,730 23,730 30
2017/09/06 23,540 23,540 23,540 23,540 6
2017/09/05 23,870 23,870 23,870 23,870 30
2017/09/04 23,890 23,890 23,830 23,830 9
2017/08/28 23,980 23,980 23,980 23,980 1
2017/08/21 23,630 23,630 23,630 23,630 1
2017/08/18 23,710 23,710 23,710 23,710 1
2017/08/15 23,960 23,960 23,960 23,960 1
2017/08/07 24,080 24,080 24,080 24,080 1
2017/08/02 24,050 24,050 24,050 24,050 5
2017/08/01 24,090 24,090 24,090 24,090 1
2017/07/28 24,030 24,030 23,940 23,940 25
2017/07/27 23,960 24,050 23,960 24,050 2
2017/07/12 23,560 23,560 23,560 23,560 3
2017/07/11 24,060 24,180 24,060 24,180 4
2017/07/06 23,810 23,810 23,810 23,810 1
2017/07/04 23,630 23,630 23,630 23,630 2
2017/06/30 23,840 23,840 23,650 23,790 12
2017/06/29 24,030 24,030 24,030 24,030 11
2017/06/28 24,030 24,030 24,030 24,030 5
2017/06/27 24,080 24,080 24,080 24,080 2
2017/06/23 23,800 23,800 23,800 23,800 1
2017/06/21 24,000 24,000 23,990 23,990 3
2017/06/19 23,620 23,620 23,620 23,620 1
2017/06/15 23,610 23,610 23,610 23,610 1
2017/06/13 23,610 23,610 23,610 23,610 1
2017/06/09 23,580 23,580 23,580 23,580 2
2017/06/08 23,770 23,770 23,770 23,770 1
2017/06/07 23,780 23,780 23,780 23,780 1
2017/06/06 23,830 23,830 23,830 23,830 1
2017/06/05 23,900 23,900 23,900 23,900 46
2017/06/02 24,000 24,000 24,000 24,000 1
2017/06/01 23,660 23,660 23,660 23,660 1
2017/05/31 23,390 23,390 23,390 23,390 1
2017/05/29 23,450 23,450 23,450 23,450 1
2017/05/26 23,440 23,440 23,270 23,270 400
2017/05/25 23,450 23,450 23,450 23,450 1
2017/05/24 23,400 23,400 23,400 23,400 1
2017/05/18 23,190 23,190 23,190 23,190 1
2017/05/15 23,340 23,340 23,340 23,340 2
2017/05/12 23,280 23,280 23,280 23,280 50
2017/05/11 23,440 23,440 23,440 23,440 1
2017/05/10 23,410 23,410 23,410 23,410 3
2017/05/08 23,040 23,040 23,040 23,040 1
2017/05/02 22,880 22,880 22,880 22,880 3
2017/04/28 22,480 22,480 22,480 22,480 4
2017/04/27 22,580 22,580 22,460 22,460 46
2017/04/25 22,250 22,250 22,230 22,230 2
2017/04/19 21,870 21,870 21,870 21,870 1
2017/04/17 21,750 21,750 21,750 21,750 1
2017/04/12 21,900 21,900 21,900 21,900 1
2017/04/06 22,060 22,060 22,060 22,060 2
2017/04/04 22,340 22,340 22,340 22,340 1
2017/03/29 22,840 22,840 22,840 22,840 5
2017/03/23 22,380 22,380 22,380 22,380 1
2017/03/22 22,420 22,420 22,420 22,420 3
2017/03/16 22,790 22,790 22,790 22,790 1
2017/03/13 22,720 22,800 22,720 22,800 7
2017/03/10 22,710 22,710 22,710 22,710 1
2017/03/09 22,420 22,420 22,420 22,420 10
2017/03/07 22,550 22,550 22,550 22,550 2
2017/03/06 22,580 22,590 22,540 22,580 28
2017/03/03 24,000 24,000 24,000 24,000 5
2017/02/27 23,520 23,520 23,520 23,520 45
2017/02/23 22,510 22,510 22,510 22,510 2
2017/02/20 22,340 22,340 22,340 22,340 1
2017/02/17 22,330 22,330 22,330 22,330 2
2017/02/16 22,360 22,360 22,360 22,360 2
2017/02/15 22,330 22,330 22,330 22,330 1
2017/02/13 22,380 22,380 22,380 22,380 5
2017/02/10 22,190 22,230 22,190 22,230 4
2017/02/08 22,070 22,070 22,070 22,070 1
2017/02/07 21,950 21,950 21,950 21,950 1
2017/02/06 22,260 22,260 22,030 22,030 8
2017/01/31 22,200 22,210 22,200 22,210 48
2017/01/30 22,400 22,400 22,390 22,390 2
2017/01/27 22,500 22,500 22,500 22,500 1
2017/01/25 22,090 22,090 22,090 22,090 1
2017/01/24 21,920 21,920 21,920 21,920 1
2017/01/20 22,190 22,190 22,190 22,190 1
2017/01/17 22,010 22,010 21,800 21,820 12
2017/01/16 22,190 22,190 22,190 22,190 1
2017/01/13 22,220 22,220 22,220 22,220 2
2017/01/12 22,160 22,160 22,110 22,110 3
2017/01/11 22,410 22,410 22,410 22,410 1
2017/01/10 22,550 22,550 22,540 22,540 10
2017/01/06 22,330 22,600 22,330 22,600 2
2017/01/05 22,000 22,000 22,000 22,000 1
2017/01/04 24,700 24,700 20,000 21,500 30

このページの先頭へ