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
2020/12/30 7,940 7,940 7,840 7,920 12
2020/12/29 7,960 7,980 7,910 7,910 38
2020/12/28 7,930 7,950 7,920 7,940 7
2020/12/25 7,810 7,910 7,770 7,910 9
2020/12/24 7,800 7,800 7,790 7,800 24
2020/12/23 7,910 7,960 7,800 7,800 15
2020/12/22 7,770 7,920 7,770 7,910 13
2020/12/21 7,950 7,950 7,950 7,950 10
2020/12/18 7,950 7,950 7,950 7,950 10
2020/12/17 7,800 7,950 7,800 7,950 13
2020/12/15 7,780 7,850 7,780 7,800 14
2020/12/14 7,980 7,980 7,930 7,930 39
2020/12/11 7,810 7,910 7,780 7,780 21
2020/12/10 7,820 7,860 7,730 7,750 24
2020/12/09 7,810 7,810 7,810 7,810 12
2020/12/08 7,910 7,910 7,810 7,810 39
2020/12/07 7,870 7,890 7,870 7,890 8
2020/12/04 7,820 7,820 7,820 7,820 3
2020/12/03 7,810 7,810 7,810 7,810 6
2020/12/02 7,790 7,800 7,790 7,800 5
2020/12/01 7,790 7,790 7,770 7,780 10
2020/11/30 7,800 7,800 7,790 7,790 13
2020/11/27 7,890 7,890 7,630 7,800 58
2020/11/26 7,910 7,910 7,900 7,900 6
2020/11/25 7,830 7,920 7,830 7,920 7
2020/11/24 7,830 7,840 7,830 7,840 4
2020/11/19 7,770 7,790 7,770 7,770 8
2020/11/18 7,830 7,830 7,770 7,770 81
2020/11/17 7,800 7,970 7,800 7,970 22
2020/11/16 7,930 7,930 7,780 7,780 28
2020/11/13 7,910 7,910 7,910 7,910 10
2020/11/12 7,770 7,770 7,760 7,760 14
2020/11/11 7,820 7,900 7,690 7,690 71
2020/11/10 7,970 7,970 7,970 7,970 15
2020/11/09 7,880 7,880 7,850 7,870 15
2020/11/06 7,850 7,850 7,850 7,850 8
2020/11/05 7,750 7,750 7,750 7,750 1
2020/11/04 7,720 7,890 7,710 7,710 14
2020/11/02 7,700 7,710 7,700 7,710 2
2020/10/30 7,710 7,710 7,690 7,690 11
2020/10/29 7,810 7,810 7,690 7,800 67
2020/10/28 7,900 7,900 7,890 7,890 5
2020/10/27 8,100 8,100 7,920 7,920 138
2020/10/26 7,880 7,880 7,800 7,800 5
2020/10/23 7,770 7,780 7,770 7,780 2
2020/10/22 7,790 7,790 7,770 7,770 2
2020/10/21 7,820 7,820 7,770 7,770 33
2020/10/20 8,000 8,000 7,820 7,820 37
2020/10/19 7,970 7,970 7,780 7,780 55
2020/10/16 7,770 7,830 7,770 7,830 4
2020/10/15 7,770 7,770 7,770 7,770 2
2020/10/14 7,780 7,780 7,780 7,780 1
2020/10/13 7,790 7,790 7,780 7,780 39
2020/10/12 7,920 7,920 7,900 7,900 5
2020/10/09 7,900 7,900 7,790 7,790 18
2020/10/08 7,630 7,880 7,630 7,840 60
2020/10/07 7,960 7,960 7,890 7,890 150
2020/10/06 7,960 7,960 7,960 7,960 1
2020/10/05 7,860 7,960 7,840 7,930 14
2020/10/02 7,870 7,880 7,780 7,780 43
2020/09/30 7,980 7,980 7,810 7,840 44
2020/09/29 7,900 7,900 7,890 7,890 2
2020/09/28 7,990 7,990 7,840 7,850 8
2020/09/25 7,910 7,920 7,820 7,820 69
2020/09/24 7,860 7,870 7,830 7,870 6
2020/09/23 7,950 8,000 7,820 7,820 121
2020/09/18 7,910 7,980 7,910 7,980 7
2020/09/17 7,960 7,960 7,960 7,960 5
2020/09/16 7,910 7,910 7,910 7,910 1
2020/09/15 7,920 7,920 7,880 7,880 53
2020/09/14 8,040 8,040 7,920 7,920 12
2020/09/11 7,920 7,950 7,910 7,910 7
2020/09/10 7,890 7,970 7,880 7,890 29
2020/09/09 8,000 8,000 7,980 7,980 7
2020/09/08 8,030 8,030 7,990 7,990 12
2020/09/07 7,880 7,910 7,880 7,890 68
2020/09/04 7,950 8,000 7,900 7,900 49
2020/09/03 8,000 8,000 7,960 7,970 25
2020/09/02 8,000 8,000 8,000 8,000 7
2020/09/01 8,000 8,030 7,960 8,000 29
2020/08/31 8,000 8,000 7,960 7,960 21
2020/08/28 8,010 8,020 8,000 8,000 7
2020/08/26 8,110 8,110 8,010 8,100 15
2020/08/24 8,040 8,100 8,000 8,000 34
2020/08/21 8,010 8,090 8,010 8,090 6
2020/08/20 8,000 8,000 8,000 8,000 2
2020/08/19 7,960 7,960 7,940 7,940 28
2020/08/18 8,010 8,010 7,990 8,000 29
2020/08/17 7,920 8,030 7,920 7,950 61
2020/08/14 8,080 8,080 8,010 8,010 3
2020/08/13 8,030 8,080 8,030 8,030 6
2020/08/12 8,200 8,500 7,920 8,030 397
2020/08/11 8,200 8,200 8,160 8,200 12
2020/08/07 8,200 8,200 8,200 8,200 2
2020/08/06 8,020 8,200 8,020 8,200 19
2020/08/05 8,100 8,100 8,100 8,100 2
2020/08/03 8,050 8,050 8,050 8,050 24
2020/07/30 8,060 8,110 8,050 8,050 5
2020/07/29 8,090 8,090 8,060 8,060 2
2020/07/28 8,080 8,120 8,010 8,100 18
2020/07/27 8,260 8,260 8,100 8,100 139
2020/07/21 8,100 8,100 8,100 8,100 3
2020/07/20 8,100 8,100 8,030 8,030 3
2020/07/17 8,050 8,050 8,030 8,030 4
2020/07/16 8,080 8,080 8,050 8,050 2
2020/07/15 8,010 8,090 7,990 8,030 24
2020/07/14 8,000 8,100 8,000 8,100 22
2020/07/13 8,120 8,120 7,970 8,060 34
2020/07/10 8,070 8,150 8,070 8,150 2
2020/07/09 8,070 8,070 8,070 8,070 1
2020/07/08 8,230 8,230 8,070 8,080 41
2020/07/07 8,220 8,220 8,220 8,220 6
2020/07/06 8,220 8,220 8,220 8,220 1
2020/07/03 8,100 8,150 8,100 8,100 4
2020/07/01 8,230 8,230 8,230 8,230 1
2020/06/30 8,210 8,210 8,190 8,190 5
2020/06/29 8,110 8,110 8,110 8,110 3
2020/06/26 8,200 8,200 8,100 8,100 5
2020/06/25 8,250 8,250 8,000 8,200 76
2020/06/24 8,130 8,130 8,130 8,130 7
2020/06/23 8,230 8,280 8,130 8,130 3
2020/06/22 8,230 8,390 8,010 8,200 36
2020/06/19 8,100 8,160 8,100 8,160 9
2020/06/18 8,160 8,160 8,090 8,090 3
2020/06/17 8,170 8,170 8,130 8,130 3
2020/06/16 8,170 8,170 8,140 8,170 8
2020/06/15 8,180 8,180 8,080 8,130 4
2020/06/12 8,000 8,110 8,000 8,050 45
2020/06/11 8,180 8,180 8,180 8,180 8
2020/06/10 8,100 8,120 8,040 8,120 54
2020/06/09 8,120 8,170 8,080 8,170 40
2020/06/08 8,300 8,300 8,100 8,100 78
2020/06/05 8,220 8,290 8,100 8,290 117
2020/06/04 8,360 8,360 8,150 8,160 91
2020/06/03 8,470 8,480 8,240 8,240 58
2020/06/02 8,470 8,470 8,440 8,470 4
2020/06/01 8,500 8,500 8,280 8,280 24
2020/05/28 8,460 8,680 8,420 8,420 22
2020/05/27 8,470 8,470 8,470 8,470 2
2020/05/26 8,470 8,480 8,330 8,470 14
2020/05/25 8,460 8,470 8,430 8,470 7
2020/05/22 8,410 8,410 8,410 8,410 3
2020/05/21 8,400 8,500 8,360 8,360 5
2020/05/20 8,310 8,380 8,310 8,380 8
2020/05/19 8,210 8,210 8,210 8,210 1
2020/05/15 8,200 8,290 8,190 8,200 21
2020/05/14 8,350 8,390 8,210 8,300 42
2020/05/13 8,500 8,500 8,300 8,400 29
2020/05/12 8,550 8,550 8,300 8,500 37
2020/05/11 8,700 8,700 8,500 8,550 16
2020/05/08 8,410 8,560 8,410 8,560 3
2020/05/07 8,500 8,500 8,470 8,470 3
2020/05/01 8,470 8,500 8,460 8,500 5
2020/04/30 8,520 8,530 8,520 8,530 13
2020/04/28 8,580 8,580 8,390 8,530 26
2020/04/27 8,590 8,590 8,590 8,590 2
2020/04/24 8,400 8,400 8,400 8,400 5
2020/04/23 8,500 8,500 8,450 8,490 16
2020/04/22 8,650 8,650 8,500 8,500 7
2020/04/21 8,630 8,630 8,630 8,630 2
2020/04/20 8,960 8,960 8,960 8,960 1
2020/04/15 8,990 8,990 8,990 8,990 11
2020/04/14 8,990 8,990 8,990 8,990 7
2020/04/13 8,840 8,840 8,790 8,790 7
2020/04/10 8,540 8,540 8,540 8,540 2
2020/04/07 8,800 8,800 8,620 8,620 12
2020/04/06 8,770 8,770 8,770 8,770 1
2020/04/02 8,790 8,790 8,790 8,790 5
2020/04/01 8,800 8,800 8,800 8,800 8
2020/03/31 8,520 8,990 8,520 8,800 30
2020/03/30 8,950 8,950 8,950 8,950 21
2020/03/27 8,610 8,910 8,310 8,650 57
2020/03/26 8,420 8,460 8,420 8,460 9
2020/03/25 8,590 8,590 8,420 8,470 30
2020/03/24 8,570 8,580 8,360 8,570 55
2020/03/23 8,490 8,600 8,470 8,600 49
2020/03/19 8,440 8,540 8,290 8,300 20
2020/03/18 8,410 8,590 8,410 8,440 8
2020/03/17 7,760 8,640 7,760 8,340 175
2020/03/16 8,680 8,680 8,640 8,660 24
2020/03/13 8,840 8,840 8,600 8,680 24
2020/03/12 8,910 9,000 8,890 8,970 358
2020/03/11 8,540 9,200 8,540 8,610 223
2020/03/10 8,260 8,260 8,240 8,240 43
2020/03/09 8,400 8,410 8,330 8,390 141
2020/03/06 8,790 8,800 8,640 8,640 125
2020/03/05 9,090 9,100 8,810 8,840 129
2020/03/04 8,950 9,090 8,930 9,020 70
2020/03/03 8,950 8,950 8,910 8,950 18
2020/03/02 8,920 8,990 8,800 8,940 36
2020/02/28 9,020 9,020 8,760 8,770 67
2020/02/27 9,010 9,010 8,850 8,870 140
2020/02/26 9,000 9,000 8,940 8,980 6
2020/02/25 9,030 9,030 8,910 8,950 196
2020/02/21 8,990 9,000 8,950 8,950 21
2020/02/20 8,980 9,060 8,950 9,040 74
2020/02/19 9,030 9,030 9,000 9,000 2
2020/02/18 9,080 9,080 8,980 9,000 47
2020/02/17 9,090 9,090 8,980 8,980 26
2020/02/14 9,100 9,100 8,980 9,100 41
2020/02/13 9,070 9,070 8,940 9,040 96
2020/02/12 9,090 9,090 9,020 9,090 17
2020/02/10 9,090 9,090 9,000 9,010 42
2020/02/07 9,070 9,070 8,960 8,960 84
2020/02/06 9,190 9,190 9,060 9,140 6
2020/02/05 9,180 9,180 9,040 9,090 32
2020/02/04 9,090 9,100 9,050 9,100 54
2020/02/03 9,020 9,020 8,940 9,000 253
2020/01/31 9,110 9,110 9,030 9,030 39
2020/01/30 9,060 9,070 9,000 9,000 83
2020/01/29 9,000 9,090 9,000 9,060 124
2020/01/28 9,110 9,110 9,000 9,000 115
2020/01/27 9,120 9,120 9,000 9,030 141
2020/01/24 9,210 9,210 9,020 9,020 135
2020/01/23 9,040 9,090 9,040 9,060 39
2020/01/22 9,080 9,180 9,030 9,030 65
2020/01/21 9,070 9,580 9,070 9,120 1,775
2020/01/20 9,350 9,350 9,040 9,040 81
2020/01/17 9,280 9,280 9,030 9,050 748
2020/01/16 9,040 9,290 9,040 9,140 13
2020/01/15 9,030 9,290 9,000 9,150 272
2020/01/14 9,860 9,860 8,980 9,020 1,833
2020/01/10 9,860 9,860 9,260 9,260 44
2020/01/09 9,250 9,250 9,250 9,250 1
2020/01/08 9,790 9,900 9,780 9,870 39
2020/01/07 9,850 9,850 9,550 9,790 78
2020/01/06 9,430 9,910 9,200 9,910 82

このページの先頭へ