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 日本株高配当70マーケットニュートラル(1499)の株価時系列情報

MAXIS 日本株高配当70マーケットニュートラル(1499)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 9,600 9,610 9,520 9,610 28
2018/12/27 9,520 9,640 9,520 9,630 143
2018/12/26 9,500 9,770 9,500 9,770 82
2018/12/21 9,640 9,640 9,640 9,640 60
2018/12/20 9,550 9,550 9,550 9,550 5
2018/12/19 9,560 9,560 9,560 9,560 2
2018/12/18 9,570 9,570 9,570 9,570 70
2018/12/14 9,550 9,580 9,550 9,580 26
2018/12/13 9,550 9,550 9,550 9,550 3
2018/12/12 9,600 9,600 9,600 9,600 5
2018/12/11 9,530 9,530 9,530 9,530 12
2018/12/06 9,640 9,640 9,610 9,620 6
2018/12/05 9,600 9,600 9,600 9,600 7
2018/12/04 9,490 9,610 9,490 9,610 21
2018/12/03 9,510 9,510 9,500 9,500 53
2018/11/30 9,500 9,500 9,500 9,500 16
2018/11/29 9,550 9,550 9,550 9,550 2,000
2018/11/28 9,560 9,560 9,560 9,560 15
2018/11/27 9,560 9,560 9,560 9,560 9
2018/11/26 9,570 9,570 9,570 9,570 10
2018/11/21 9,590 9,590 9,560 9,570 3
2018/11/20 9,560 9,560 9,520 9,520 11
2018/11/19 9,560 9,560 9,560 9,560 2
2018/11/16 9,550 9,550 9,550 9,550 9
2018/11/14 9,540 9,560 9,540 9,560 27
2018/11/13 9,550 9,550 9,550 9,550 320
2018/11/12 9,520 9,520 9,520 9,520 3
2018/11/09 9,530 9,530 9,530 9,530 1
2018/11/08 9,510 9,510 9,500 9,500 351
2018/11/07 9,540 9,540 9,540 9,540 10
2018/11/06 9,520 9,540 9,510 9,540 56
2018/11/05 9,540 9,540 9,530 9,530 24
2018/11/02 9,540 9,540 9,540 9,540 240
2018/11/01 9,770 9,770 9,750 9,750 19
2018/10/31 9,780 9,780 9,770 9,770 31
2018/10/29 9,820 9,820 9,810 9,810 661
2018/10/26 9,760 9,760 9,760 9,760 3
2018/10/25 9,730 9,730 9,730 9,730 231
2018/10/23 9,740 9,740 9,740 9,740 1
2018/10/22 9,740 9,740 9,740 9,740 16
2018/10/19 9,740 9,740 9,740 9,740 6
2018/10/16 9,640 9,670 9,640 9,670 2
2018/10/15 9,650 9,650 9,640 9,640 11
2018/10/11 9,650 9,650 9,650 9,650 25
2018/10/05 9,620 9,620 9,620 9,620 6
2018/10/02 9,710 9,710 9,710 9,710 2
2018/10/01 9,710 9,710 9,690 9,690 34
2018/09/28 9,710 9,710 9,710 9,710 1
2018/09/27 9,680 9,680 9,680 9,680 1
2018/09/25 9,680 9,680 9,680 9,680 19
2018/09/21 9,680 9,680 9,680 9,680 1
2018/09/20 9,650 9,670 9,650 9,670 7
2018/09/18 9,660 9,660 9,660 9,660 1
2018/09/14 9,660 9,660 9,660 9,660 5
2018/09/13 9,620 9,640 9,620 9,640 4
2018/09/12 9,710 9,710 9,590 9,590 8
2018/09/11 9,640 9,640 9,640 9,640 5
2018/09/10 9,590 9,590 9,590 9,590 1
2018/09/07 9,600 9,600 9,600 9,600 10
2018/09/06 9,620 9,620 9,600 9,610 70
2018/09/05 9,640 9,640 9,630 9,630 41
2018/09/04 9,650 9,650 9,650 9,650 10
2018/09/03 9,660 9,660 9,640 9,650 121
2018/08/31 9,700 9,700 9,680 9,680 155
2018/08/30 9,730 9,730 9,730 9,730 10
2018/08/29 9,730 9,730 9,730 9,730 6
2018/08/28 9,710 9,730 9,700 9,730 85
2018/08/27 9,740 9,760 9,740 9,760 32
2018/08/24 9,780 9,780 9,780 9,780 3
2018/08/23 9,790 9,790 9,790 9,790 7
2018/08/22 9,810 9,810 9,810 9,810 1
2018/08/21 9,790 9,790 9,790 9,790 20
2018/08/20 9,860 9,860 9,850 9,850 112
2018/08/17 9,880 9,880 9,850 9,850 10
2018/08/15 9,820 9,840 9,820 9,840 16
2018/08/14 9,820 9,820 9,820 9,820 13
2018/08/13 9,830 9,830 9,830 9,830 5
2018/08/10 9,820 9,820 9,820 9,820 54
2018/08/09 9,820 9,820 9,820 9,820 1
2018/08/08 9,830 9,840 9,830 9,840 253
2018/08/07 9,790 9,830 9,790 9,830 348
2018/08/06 9,780 9,780 9,780 9,780 47
2018/08/01 9,780 9,780 9,780 9,780 5
2018/07/31 9,770 9,780 9,770 9,770 16
2018/07/30 9,720 9,780 9,720 9,780 6
2018/07/27 9,720 9,730 9,720 9,730 8
2018/07/26 9,710 9,740 9,710 9,740 2
2018/07/23 9,730 9,730 9,730 9,730 36
2018/07/18 9,740 9,740 9,740 9,740 1
2018/07/13 9,740 9,740 9,740 9,740 1
2018/07/12 9,740 9,740 9,740 9,740 801
2018/07/10 9,740 9,740 9,740 9,740 14
2018/07/09 9,780 9,780 9,780 9,780 8
2018/07/06 9,750 9,790 9,750 9,790 12
2018/07/04 9,700 9,720 9,700 9,720 2
2018/07/03 9,700 9,700 9,700 9,700 153
2018/07/02 9,740 9,740 9,700 9,710 38
2018/06/29 9,700 9,700 9,700 9,700 62
2018/06/28 9,720 9,720 9,720 9,720 3
2018/06/26 9,700 9,750 9,700 9,750 12
2018/06/25 9,730 9,740 9,710 9,710 19
2018/06/22 9,730 9,730 9,730 9,730 11
2018/06/21 9,780 9,780 9,780 9,780 40
2018/06/20 9,790 9,790 9,790 9,790 2
2018/06/19 9,810 9,810 9,810 9,810 1
2018/06/15 9,730 9,750 9,730 9,750 3
2018/06/13 9,750 9,770 9,740 9,770 15
2018/06/12 9,770 9,770 9,750 9,750 4
2018/06/05 9,740 9,740 9,740 9,740 2
2018/06/04 9,750 9,750 9,750 9,750 26
2018/06/01 9,750 9,750 9,750 9,750 108
2018/05/31 9,760 9,760 9,760 9,760 78
2018/05/30 9,770 9,780 9,770 9,780 13
2018/05/29 9,800 9,800 9,780 9,780 188
2018/05/28 9,800 9,800 9,800 9,800 104
2018/05/25 9,840 9,840 9,820 9,820 69
2018/05/24 9,840 9,840 9,840 9,840 2
2018/05/23 9,850 9,850 9,850 9,850 54
2018/05/22 9,860 9,860 9,850 9,850 51
2018/05/21 9,820 9,820 9,820 9,820 1
2018/05/18 9,820 9,820 9,820 9,820 20
2018/05/17 9,840 9,840 9,820 9,820 2
2018/05/16 9,840 9,840 9,840 9,840 4
2018/05/15 9,810 9,820 9,810 9,820 178
2018/05/14 9,840 9,840 9,830 9,840 203
2018/05/11 9,830 9,840 9,830 9,840 12
2018/05/10 9,840 9,850 9,840 9,840 105
2018/05/09 9,870 9,870 9,860 9,860 79
2018/05/08 9,880 9,880 9,880 9,880 16
2018/05/07 9,890 9,890 9,890 9,890 31
2018/05/02 9,900 9,900 9,850 9,900 105
2018/05/01 9,930 9,930 9,850 9,910 78
2018/04/27 9,920 9,920 9,920 9,920 56
2018/04/26 9,940 9,940 9,920 9,920 57
2018/04/25 9,920 9,920 9,920 9,920 10
2018/04/23 9,900 9,910 9,900 9,910 60
2018/04/20 9,880 9,890 9,880 9,880 32
2018/04/19 9,870 9,880 9,870 9,880 24
2018/04/18 9,920 9,920 9,920 9,920 21
2018/04/17 9,940 9,940 9,940 9,940 30
2018/04/13 9,940 9,950 9,940 9,950 24
2018/04/10 9,930 9,930 9,850 9,850 12
2018/04/05 9,970 9,970 9,910 9,910 13
2018/04/02 9,990 9,990 9,990 9,990 5
2018/03/29 9,900 9,900 9,900 9,900 14
2018/03/26 9,880 9,890 9,860 9,860 3,002
2018/03/23 9,950 9,950 9,950 9,950 8
2018/03/22 9,950 9,950 9,950 9,950 1
2018/03/20 9,930 9,930 9,930 9,930 8
2018/03/19 9,930 9,930 9,930 9,930 1
2018/03/16 9,930 9,930 9,930 9,930 1
2018/03/15 9,930 9,930 9,930 9,930 10
2018/03/13 9,980 9,980 9,940 9,940 2
2018/03/09 9,950 9,950 9,950 9,950 4
2018/03/08 9,940 9,940 9,940 9,940 1
2018/03/07 9,950 9,950 9,840 9,900 211
2018/03/06 10,000 10,000 10,000 10,000 1
2018/03/02 9,950 9,950 9,950 9,950 1
2018/03/01 9,960 9,960 9,960 9,960 1
2018/02/28 9,970 9,970 9,970 9,970 1
2018/02/27 9,960 10,020 9,960 9,990 3,060
2018/02/26 9,900 9,900 9,900 9,900 1
2018/02/23 9,930 9,930 9,930 9,930 7
2018/02/22 9,940 9,940 9,900 9,920 152
2018/02/21 9,920 9,950 9,920 9,950 41
2018/02/20 9,970 9,970 9,970 9,970 1
2018/02/19 9,900 9,900 9,900 9,900 1
2018/02/16 9,890 9,990 9,890 9,990 12
2018/02/15 9,890 9,910 9,890 9,900 97
2018/02/14 9,860 9,900 9,850 9,850 8,008
2018/02/13 9,960 9,960 9,960 9,960 732
2018/02/09 10,000 10,010 9,950 9,950 7,022
2018/02/07 10,050 10,050 10,040 10,040 198
2018/02/06 10,020 10,050 9,980 9,990 196
2018/02/05 10,010 10,050 10,000 10,050 32
2018/02/02 10,000 10,010 10,000 10,010 21
2018/01/31 10,010 10,010 10,010 10,010 20
2018/01/30 10,020 10,020 10,020 10,020 5
2018/01/29 10,020 10,020 10,020 10,020 800
2018/01/25 10,000 10,030 10,000 10,030 123
2018/01/24 10,030 10,040 10,020 10,040 15,248
2018/01/23 10,030 10,030 10,030 10,030 2
2018/01/22 9,990 9,990 9,990 9,990 1
2018/01/19 10,020 10,020 10,010 10,010 11
2018/01/18 10,000 10,000 9,990 10,000 57
2018/01/17 10,000 10,010 10,000 10,000 11
2018/01/15 10,050 10,050 10,000 10,030 25
2018/01/12 10,030 10,030 9,970 10,020 102
2018/01/11 10,000 10,000 10,000 10,000 1
2018/01/10 10,020 10,020 9,980 10,020 50
2018/01/09 10,030 10,030 10,020 10,030 31
2018/01/04 9,930 10,040 9,930 10,010 199

このページの先頭へ