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
2018/12/28 21,800 21,800 21,800 21,800 2
2018/12/27 21,800 21,800 21,800 21,800 1
2018/12/26 19,520 21,280 19,520 21,280 21
2018/12/19 24,520 24,520 24,520 24,520 1
2018/12/10 24,630 24,630 24,630 24,630 1
2018/11/21 24,640 24,640 24,640 24,640 2
2018/11/15 27,000 27,000 24,710 24,710 24
2018/10/17 25,920 25,920 25,920 25,920 1
2018/10/16 27,920 27,920 25,920 25,920 40
2018/10/12 24,940 24,940 24,940 24,940 60
2018/10/11 25,970 25,970 24,920 24,920 400
2018/10/09 26,000 26,000 26,000 26,000 2
2018/09/28 26,000 27,000 26,000 27,000 4
2018/09/04 25,410 25,410 25,410 25,410 1
2018/08/23 25,000 25,000 25,000 25,000 1
2018/07/24 28,210 28,210 25,220 25,220 3
2018/07/19 24,710 24,710 24,710 24,710 1
2018/07/17 24,280 24,280 24,280 24,280 1
2018/07/02 26,000 26,000 26,000 26,000 1
2018/06/20 26,150 26,250 26,150 26,250 4
2018/06/18 26,710 26,710 26,710 26,710 3
2018/06/13 26,950 26,950 26,950 26,950 2
2018/06/11 26,610 26,610 26,610 26,610 1
2018/05/30 26,010 26,050 26,010 26,040 8
2018/05/29 26,480 26,580 26,480 26,510 25
2018/05/28 25,450 25,450 25,450 25,450 20
2018/05/23 27,000 27,170 26,940 26,940 12
2018/05/22 26,980 26,980 26,980 26,980 100
2018/05/21 27,100 27,100 27,100 27,100 1
2018/05/18 26,920 26,920 26,920 26,920 10
2018/05/15 26,840 26,840 26,840 26,840 30
2018/05/11 26,520 26,550 26,520 26,550 101
2018/04/24 26,190 26,320 26,190 26,320 11
2018/04/23 26,090 26,090 26,090 26,090 4
2018/04/13 25,870 25,870 25,850 25,850 7
2018/04/12 25,850 25,850 25,850 25,850 1
2018/04/10 25,810 25,810 25,810 25,810 6
2018/04/09 25,980 25,980 25,980 25,980 5
2018/04/06 25,830 25,830 25,830 25,830 1
2018/04/05 25,950 25,950 25,950 25,950 1
2018/04/03 25,540 25,540 25,510 25,510 10
2018/03/29 24,990 25,630 24,990 25,630 5
2018/03/20 25,510 25,510 25,240 25,240 8
2018/03/19 25,530 25,730 25,470 25,690 505
2018/03/15 27,010 27,010 27,010 27,010 1
2018/03/12 26,400 26,400 26,400 26,400 1
2018/03/08 25,410 25,410 25,410 25,410 1
2018/03/07 25,380 25,380 25,380 25,380 1
2018/03/06 25,670 25,670 25,670 25,670 1
2018/03/05 25,110 25,230 25,020 25,230 405
2018/03/02 25,420 25,420 25,420 25,420 2
2018/03/01 25,990 25,990 25,990 25,990 4
2018/02/28 26,420 26,420 26,420 26,420 1
2018/02/27 26,540 26,540 26,540 26,540 1
2018/02/26 26,290 26,310 26,290 26,300 304
2018/02/23 27,000 27,000 27,000 27,000 1
2018/02/22 25,880 25,880 25,880 25,880 1
2018/02/21 26,110 26,110 26,080 26,090 500
2018/02/20 26,000 26,080 26,000 26,080 2
2018/02/19 26,050 26,060 26,050 26,060 4
2018/02/16 25,740 25,740 25,720 25,720 8
2018/02/15 25,490 25,610 25,490 25,610 8
2018/02/14 25,540 25,540 25,540 25,540 1
2018/02/13 25,780 25,780 25,280 25,280 2
2018/02/09 26,760 26,760 25,370 25,530 81
2018/02/08 26,260 26,260 26,260 26,260 3
2018/02/07 26,410 28,410 25,910 26,330 105
2018/02/06 26,610 26,610 25,990 25,990 25
2018/02/05 27,100 27,110 27,010 27,110 36
2018/02/02 27,420 27,420 27,420 27,420 1
2018/02/01 27,620 27,620 27,620 27,620 1
2018/01/31 27,710 27,770 27,500 27,500 27
2018/01/30 28,020 28,020 27,810 27,810 42
2018/01/29 28,170 28,170 28,160 28,160 43
2018/01/26 28,620 28,620 28,620 28,620 1
2018/01/25 28,620 28,620 28,620 28,620 2
2018/01/24 28,620 28,620 28,620 28,620 1
2018/01/23 28,330 28,620 28,330 28,620 10
2018/01/22 28,200 28,200 28,200 28,200 1
2018/01/19 28,150 28,200 28,100 28,200 20
2018/01/18 28,540 28,540 27,040 27,310 7
2018/01/17 28,010 28,010 28,010 28,010 2
2018/01/16 28,000 28,160 27,920 27,920 8
2018/01/15 28,050 28,050 28,050 28,050 1
2018/01/12 27,980 28,020 27,920 27,980 6
2018/01/11 28,220 28,240 28,030 28,170 30
2018/01/10 28,410 28,410 28,350 28,350 11
2018/01/09 28,560 28,560 28,560 28,560 20
2018/01/05 28,050 28,160 28,050 28,160 3
2018/01/04 27,680 27,930 27,680 27,930 22

このページの先頭へ