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
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
2025/04/07 22,370 22,490 21,195 21,750 3,522
2025/04/04 23,755 23,775 23,105 23,550 944
2025/04/03 23,995 24,245 23,810 24,200 2,972
2025/04/02 25,110 25,110 24,750 24,950 189
2025/04/01 25,270 25,315 24,955 25,000 2,299
2025/03/31 25,500 25,500 24,890 25,015 1,988
2025/03/28 25,970 25,975 25,760 25,760 178
2025/03/27 26,050 26,100 25,890 25,890 456
2025/03/26 26,170 26,185 26,015 26,050 90
2025/03/25 26,105 26,115 25,900 25,900 85
2025/03/24 26,075 26,075 25,905 25,915 15
2025/03/21 25,900 26,170 25,900 26,075 226
2025/03/19 25,940 26,160 25,900 26,075 387
2025/03/18 25,880 25,955 25,810 25,880 336
2025/03/17 25,390 25,795 25,390 25,540 180
2025/03/14 24,980 25,280 24,980 25,280 163
2025/03/13 25,160 25,300 25,045 25,045 288
2025/03/12 24,800 25,115 24,800 25,055 435
2025/03/11 24,760 24,880 24,360 24,880 276
2025/03/10 25,155 25,395 25,010 25,070 915
2025/03/07 25,215 25,280 25,085 25,100 119
2025/03/06 25,355 25,560 25,355 25,540 213
2025/03/05 25,155 25,315 25,155 25,250 64
2025/03/04 25,220 25,290 25,000 25,200 298
2025/03/03 25,425 25,425 25,100 25,320 701
2025/02/28 25,135 25,175 24,790 25,000 1,026
2025/02/27 25,255 25,405 25,255 25,405 56
2025/02/26 25,220 25,440 25,075 25,350 145
2025/02/25 25,115 25,440 25,115 25,135 127
2025/02/21 25,235 25,475 25,235 25,375 75
2025/02/20 25,495 25,575 25,240 25,370 1,736
2025/02/19 25,550 25,705 25,550 25,630 23
2025/02/18 25,655 25,800 25,640 25,700 135
2025/02/17 25,425 25,695 25,425 25,695 130
2025/02/14 25,730 25,750 25,550 25,550 93
2025/02/13 25,475 25,730 25,475 25,650 173
2025/02/12 25,415 25,500 25,275 25,275 231
2025/02/10 25,365 25,405 25,300 25,365 312
2025/02/07 25,460 25,525 25,400 25,405 106
2025/02/06 25,310 25,630 25,310 25,630 149
2025/02/05 25,565 25,630 25,305 25,455 75
2025/02/04 25,590 25,655 25,335 25,465 76
2025/02/03 25,250 25,610 25,205 25,300 1,135
2025/01/31 25,845 25,900 25,805 25,900 270
2025/01/30 25,685 25,890 25,685 25,755 65
2025/01/29 25,740 25,800 25,710 25,750 173
2025/01/28 25,465 25,750 25,425 25,650 103
2025/01/27 25,665 25,795 25,585 25,720 134
2025/01/24 25,600 25,720 25,510 25,510 1,867
2025/01/23 25,475 25,545 25,440 25,535 382
2025/01/22 25,360 25,470 25,320 25,470 375
2025/01/21 25,355 25,355 25,070 25,245 543
2025/01/20 25,045 25,285 25,045 25,285 1,397
2025/01/17 24,890 24,975 24,650 24,975 663
2025/01/16 25,075 25,220 24,970 25,220 171
2025/01/15 25,120 25,260 24,885 24,895 1,697
2025/01/14 25,450 25,485 25,060 25,175 13,783
2025/01/10 25,570 25,675 25,530 25,585 450
2025/01/09 25,905 25,960 25,645 25,920 285
2025/01/08 26,055 26,130 25,905 26,055 544
2025/01/07 26,015 26,240 25,940 26,190 335
2025/01/06 26,290 26,290 25,815 25,980 731
2024/12/30 26,330 26,395 26,135 26,300 451
2024/12/27 26,045 26,335 26,045 26,335 5,909
2024/12/26 25,620 25,960 25,620 25,960 500
2024/12/25 25,670 25,670 25,450 25,600 362
2024/12/24 25,665 25,665 25,580 25,655 990
2024/12/23 25,505 25,680 25,430 25,680 163
2024/12/20 25,580 25,580 25,330 25,330 189
2024/12/19 25,240 25,510 25,010 25,505 919
2024/12/18 25,570 25,635 25,560 25,615 175
2024/12/17 25,740 25,910 25,660 25,660 145
2024/12/16 25,795 25,815 25,690 25,740 251
2024/12/13 25,795 25,875 25,680 25,870 227
2024/12/12 26,025 26,165 26,025 26,105 5,751
2024/12/11 25,830 25,875 25,710 25,875 260
2024/12/10 25,940 25,940 25,720 25,835 1,799
2024/12/09 25,795 25,805 25,640 25,740 798
2024/12/06 25,835 25,835 25,615 25,735 537
2024/12/05 26,010 26,010 25,770 25,850 301
2024/12/04 25,950 25,980 25,765 25,855 353
2024/12/03 25,745 26,050 25,745 25,970 684
2024/12/02 25,310 25,600 25,285 25,590 410
2024/11/29 25,265 25,340 25,150 25,340 221
2024/11/28 25,400 25,485 25,040 25,485 530
2024/11/27 25,320 25,320 25,045 25,190 405
2024/11/26 25,520 25,520 25,190 25,385 832
2024/11/25 25,565 25,785 25,565 25,640 702
2024/11/22 25,395 25,515 25,370 25,510 366
2024/11/21 25,470 25,470 25,325 25,340 2,153
2024/11/20 25,675 25,675 25,390 25,530 476
2024/11/19 25,700 25,700 25,400 25,580 417
2024/11/18 25,415 25,520 25,370 25,440 2,051
2024/11/15 25,720 25,770 25,650 25,650 492
2024/11/14 25,735 25,800 25,545 25,545 552
2024/11/13 25,755 25,805 25,500 25,605 2,086
2024/11/12 26,015 26,155 25,795 25,905 793
2024/11/11 25,995 26,100 25,805 26,100 457
2024/11/08 26,055 26,115 25,865 26,000 723
2024/11/07 25,955 26,110 25,775 26,000 666
2024/11/06 25,370 25,870 25,360 25,840 503
2024/11/05 25,145 25,360 25,035 25,360 208
2024/11/01 25,570 25,570 24,995 25,015 1,123
2024/10/31 25,590 25,590 25,320 25,570 446
2024/10/30 25,435 25,635 25,435 25,590 296
2024/10/29 25,160 25,365 25,160 25,365 795
2024/10/28 24,720 25,200 24,720 25,190 771
2024/10/25 25,050 25,050 24,665 24,790 566
2024/10/24 24,750 25,030 24,675 24,995 1,209
2024/10/23 25,000 25,190 24,900 24,975 615
2024/10/22 25,320 25,365 24,955 25,110 1,194
2024/10/21 25,555 25,555 25,360 25,410 109
2024/10/18 25,605 25,605 25,395 25,455 235
2024/10/17 25,590 25,590 25,425 25,430 331
2024/10/16 25,405 25,615 25,405 25,520 387
2024/10/15 25,970 25,980 25,725 25,825 15,935
2024/10/11 25,815 25,825 25,645 25,645 244
2024/10/10 25,905 25,905 25,715 25,715 339
2024/10/09 25,875 25,875 25,590 25,665 401
2024/10/08 25,695 25,740 25,515 25,550 454
2024/10/07 25,980 26,075 25,915 26,020 676
2024/10/04 25,645 25,645 25,475 25,595 298

このページの先頭へ