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 JPX日経インデックス400上場投信 (1593)の株価時系列情報

MAXIS JPX日経インデックス400上場投信 (1593)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
2026/01/30 32,900 33,030 32,770 33,020 145
2026/01/29 32,810 32,930 32,550 32,890 404
2026/01/28 32,940 33,240 32,650 33,240 3,917
2026/01/27 32,860 33,050 32,700 32,940 3,272
2026/01/26 33,080 33,560 32,850 33,560 988
2026/01/23 33,510 33,710 33,510 33,640 823
2026/01/22 33,600 33,650 33,480 33,510 457
2026/01/21 33,460 33,460 33,060 33,230 19,696
2026/01/20 33,640 33,690 33,510 33,520 1,047
2026/01/19 33,670 33,830 33,540 33,830 1,645
2026/01/16 33,760 33,980 33,750 33,930 2,247
2026/01/15 33,550 33,990 33,550 33,940 231
2026/01/14 33,780 34,080 33,780 34,080 4,051
2026/01/13 33,630 33,760 32,900 33,700 1,681
2026/01/09 32,510 32,890 32,510 32,880 90
2026/01/08 32,690 32,790 32,550 32,550 162
2026/01/07 33,020 33,020 32,720 32,770 75
2026/01/06 32,980 33,020 32,790 33,020 1,014
2026/01/05 32,280 32,560 32,280 32,490 428
2025/12/30 31,980 31,980 31,880 31,880 150
2025/12/29 31,900 32,070 31,900 31,980 147
2025/12/26 31,950 32,050 31,840 31,900 320
2025/12/25 31,990 31,990 31,780 31,870 85
2025/12/24 32,000 32,000 31,800 31,820 504
2025/12/23 31,840 32,000 31,840 31,920 1,645
2025/12/22 32,030 32,030 31,800 31,800 606
2025/12/19 31,530 31,750 31,530 31,620 11,496
2025/12/18 31,350 31,470 31,230 31,380 668
2025/12/17 31,510 31,540 31,290 31,490 621
2025/12/16 32,080 32,080 31,530 31,530 780
2025/12/15 31,900 32,160 31,900 32,070 1,571
2025/12/12 31,810 32,140 31,810 32,140 966
2025/12/11 31,990 31,990 31,490 31,540 124
2025/12/10 31,890 31,910 31,650 31,740 1,497
2025/12/09 31,700 31,720 31,580 31,690 1,146
2025/12/08 31,380 31,600 31,380 31,600 1,952
2025/12/05 31,610 31,610 31,300 31,390 566
2025/12/04 31,290 31,780 31,290 31,750 1,342
2025/12/03 31,170 31,330 31,060 31,200 50
2025/12/02 31,230 31,250 31,110 31,150 91
2025/12/01 31,510 31,510 31,050 31,050 1,126
2025/11/28 31,400 31,500 31,370 31,490 803
2025/11/27 31,460 31,510 31,390 31,420 1,092
2025/11/26 30,950 31,330 30,950 31,260 588
2025/11/25 31,020 31,020 30,670 30,700 1,508
2025/11/21 30,360 30,930 30,360 30,930 2,300
2025/11/20 30,940 31,100 30,790 30,810 410
2025/11/19 30,480 30,560 30,180 30,350 639
2025/11/18 31,170 31,170 30,350 30,350 1,554
2025/11/17 31,290 31,290 31,140 31,260 617
2025/11/14 31,200 31,360 31,100 31,210 303
2025/11/13 31,410 31,600 31,410 31,470 362
2025/11/12 31,080 31,360 31,080 31,240 190
2025/11/11 31,210 31,210 30,980 30,980 643
2025/11/10 30,990 31,020 30,880 30,910 2,612
2025/11/07 30,790 30,790 30,570 30,770 167
2025/11/06 30,910 31,030 30,900 30,970 711
2025/11/05 30,680 30,680 29,930 30,570 1,812
2025/11/04 31,130 31,350 30,980 31,020 1,428
2025/10/31 31,080 31,260 31,000 31,160 4,459
2025/10/30 30,760 30,890 30,640 30,890 1,924
2025/10/29 30,840 30,840 30,630 30,670 1,033
2025/10/28 31,010 31,010 30,700 30,720 639
2025/10/27 30,880 31,070 30,830 31,050 1,277
2025/10/24 30,520 30,600 30,510 30,560 227
2025/10/23 30,320 30,370 30,180 30,330 770
2025/10/22 30,370 30,560 30,270 30,520 411
2025/10/21 30,470 30,590 30,310 30,310 804
2025/10/20 30,000 30,270 29,965 30,270 6,704
2025/10/17 29,750 29,790 29,590 29,600 652
2025/10/16 29,975 29,990 29,825 29,865 426
2025/10/15 29,435 29,765 29,390 29,765 7,392
2025/10/14 29,485 29,730 29,155 29,220 2,948
2025/10/10 30,320 30,320 29,860 29,905 425
2025/10/09 30,380 30,410 30,310 30,410 511
2025/10/08 30,230 30,460 30,170 30,170 803
2025/10/07 30,240 30,310 30,130 30,130 1,383
2025/10/06 30,130 30,200 29,915 30,130 1,435
2025/10/03 28,830 29,170 28,830 29,125 1,002
2025/10/02 28,940 28,940 28,615 28,785 372
2025/10/01 29,000 29,000 28,695 28,795 490
2025/09/30 29,160 29,180 29,000 29,180 3,605
2025/09/29 29,260 29,260 29,095 29,105 7,000
2025/09/26 29,300 29,515 29,300 29,485 2,754
2025/09/25 29,360 29,380 29,275 29,335 959
2025/09/24 29,115 29,250 29,025 29,250 3,238
2025/09/22 29,080 29,320 29,080 29,100 271
2025/09/19 29,355 29,420 28,840 29,050 2,472
2025/09/18 29,120 29,225 28,955 29,150 387
2025/09/17 29,110 29,110 28,920 29,015 960
2025/09/16 29,200 29,340 29,115 29,200 2,219
2025/09/12 29,200 29,220 29,080 29,130 1,058
2025/09/11 28,870 29,035 28,860 28,960 329
2025/09/10 28,755 28,860 28,755 28,860 315
2025/09/09 29,035 29,140 28,755 28,775 2,325
2025/09/08 28,810 29,000 28,755 28,915 171
2025/09/05 28,525 28,660 28,500 28,600 766
2025/09/04 28,130 28,370 28,130 28,365 120
2025/09/03 28,270 28,295 28,045 28,045 335
2025/09/02 28,250 28,395 28,235 28,355 2,056
2025/09/01 28,160 28,320 28,020 28,165 1,926
2025/08/29 28,355 28,355 28,285 28,340 41
2025/08/28 28,155 28,400 28,155 28,395 102
2025/08/27 28,290 28,295 28,180 28,235 735
2025/08/26 28,545 28,545 28,240 28,290 3,248
2025/08/25 28,735 28,780 28,555 28,575 246
2025/08/22 28,530 28,555 28,400 28,555 100
2025/08/21 28,520 28,520 28,370 28,425 2,729
2025/08/20 28,635 28,690 28,580 28,600 962
2025/08/19 28,805 28,805 28,675 28,735 372
2025/08/18 28,645 28,840 28,645 28,695 596
2025/08/15 28,330 28,615 28,330 28,580 261
2025/08/14 28,460 28,460 28,190 28,260 616
2025/08/13 28,495 28,650 28,445 28,540 927
2025/08/12 28,105 28,475 28,105 28,275 804
2025/08/08 27,740 28,055 27,740 27,930 3,757
2025/08/07 27,385 27,700 27,385 27,645 2,289
2025/08/06 27,170 27,465 27,145 27,465 909
2025/08/05 27,135 27,215 27,080 27,215 1,047
2025/08/04 26,695 27,000 26,695 27,000 262
2025/08/01 27,020 27,435 27,020 27,390 1,378
2025/07/31 26,990 27,200 26,990 27,200 1,255
2025/07/30 26,950 26,980 26,870 26,980 303
2025/07/29 26,940 26,940 26,825 26,870 79
2025/07/28 27,260 27,260 27,125 27,125 105
2025/07/25 27,445 27,445 27,235 27,235 2,296
2025/07/24 27,370 27,610 27,330 27,450 3,817
2025/07/23 26,610 27,150 26,610 27,150 2,266
2025/07/22 26,270 26,460 26,115 26,245 1,104
2025/07/18 26,395 26,395 26,245 26,245 223
2025/07/17 26,075 26,340 26,075 26,310 1,934
2025/07/16 26,205 26,220 26,115 26,170 2,960
2025/07/15 26,265 26,330 26,150 26,195 2,591
2025/07/14 26,415 26,610 26,400 26,550 6,350
2025/07/11 26,450 26,680 26,450 26,465 1,442
2025/07/10 26,540 26,540 26,350 26,375 104
2025/07/09 26,625 26,630 26,485 26,525 5
2025/07/08 26,435 26,490 26,435 26,465 57
2025/07/07 26,550 26,580 26,415 26,415 290
2025/07/04 26,740 26,750 26,545 26,590 56
2025/07/03 26,555 26,610 26,520 26,590 457
2025/07/02 26,625 26,660 26,500 26,655 145
2025/07/01 26,845 26,865 26,635 26,720 328
2025/06/30 26,940 27,030 26,895 26,895 400
2025/06/27 26,500 26,775 26,500 26,705 3,942
2025/06/26 26,225 26,400 26,225 26,265 831
2025/06/25 26,315 26,315 26,090 26,090 225
2025/06/24 26,290 26,345 26,150 26,150 967
2025/06/23 26,065 26,065 25,900 25,990 197
2025/06/20 26,255 26,300 26,150 26,150 227
2025/06/19 26,455 26,460 26,270 26,270 667
2025/06/18 26,135 26,455 26,135 26,455 650
2025/06/17 26,130 26,235 26,130 26,235 108
2025/06/16 26,140 26,180 26,040 26,125 544
2025/06/13 26,125 26,125 25,845 25,940 174
2025/06/12 26,240 26,250 26,135 26,185 444
2025/06/11 26,280 26,290 26,195 26,230 61
2025/06/10 26,260 26,350 26,200 26,200 179
2025/06/09 26,200 26,250 26,170 26,170 139
2025/06/06 26,080 26,080 26,010 26,045 81
2025/06/05 26,015 26,025 25,885 25,890 1,086
2025/06/04 26,210 26,235 26,155 26,235 270
2025/06/03 26,165 26,195 26,015 26,015 545
2025/06/02 26,145 26,155 26,020 26,105 325
2025/05/30 26,080 26,415 26,080 26,350 2,550
2025/05/29 26,300 26,445 26,300 26,440 294
2025/05/28 26,260 26,300 26,120 26,120 227
2025/05/27 25,910 26,070 25,890 26,060 125
2025/05/26 25,835 25,905 25,835 25,905 80
2025/05/23 25,715 25,825 25,715 25,725 41
2025/05/22 25,570 25,610 25,500 25,530 425
2025/05/21 25,780 25,880 25,775 25,775 89
2025/05/20 25,905 25,940 25,735 25,735 213
2025/05/19 25,775 25,775 25,715 25,750 51
2025/05/16 25,855 25,855 25,650 25,760 33
2025/05/15 25,760 25,820 25,675 25,775 125
2025/05/14 26,075 26,075 25,735 25,925 561
2025/05/13 26,275 26,300 26,090 26,095 535
2025/05/12 25,850 25,850 25,650 25,820 1,340
2025/05/09 25,725 25,800 25,675 25,745 224
2025/05/08 25,530 25,530 25,230 25,490 1,648
2025/05/07 25,500 25,500 25,340 25,430 238
2025/05/02 25,350 25,460 25,240 25,275 3,143
2025/05/01 25,095 25,230 25,095 25,145 122
2025/04/30 25,010 25,055 24,940 25,030 98
2025/04/28 24,910 25,005 24,855 24,855 233
2025/04/25 24,580 24,725 24,580 24,665 500
2025/04/24 24,500 24,500 24,275 24,275 157
2025/04/23 24,440 24,440 24,185 24,240 215
2025/04/22 23,735 23,790 23,700 23,700 60
2025/04/21 23,945 23,950 23,770 23,820 150
2025/04/18 23,975 24,060 23,820 24,045 49
2025/04/17 23,575 23,790 23,560 23,790 45
2025/04/16 23,780 23,780 23,390 23,505 69
2025/04/15 23,690 23,770 23,660 23,675 120
2025/04/14 23,470 23,670 23,470 23,540 144
2025/04/11 22,995 23,500 22,670 23,245 2,749
2025/04/10 24,085 24,150 23,670 23,960 17,726
2025/04/09 22,490 22,500 21,870 22,185 5,994
2025/04/08 22,250 23,135 22,250 22,905 982

このページの先頭へ