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
2024/04/19 24,880 24,930 24,360 24,600 2,531
2024/04/18 24,930 25,175 24,835 25,065 433
2024/04/17 25,355 25,355 24,980 24,980 954
2024/04/16 25,550 25,640 25,230 25,360 301
2024/04/15 25,610 25,770 25,480 25,770 106
2024/04/12 25,815 25,910 25,795 25,860 297
2024/04/11 25,430 25,825 25,430 25,770 1,839
2024/04/10 25,740 25,760 25,670 25,670 2,664
2024/04/09 25,665 25,800 25,605 25,800 138
2024/04/08 25,535 25,680 25,475 25,480 6,987
2024/04/05 25,365 25,385 25,180 25,275 693
2024/04/04 25,600 25,800 25,575 25,640 2,762
2024/04/03 25,375 25,440 25,170 25,415 786
2024/04/02 25,655 25,655 25,375 25,445 274
2024/04/01 25,985 25,985 25,415 25,415 12,535
2024/03/29 25,855 26,045 25,830 26,020 71
2024/03/28 25,955 26,035 25,750 25,750 147
2024/03/27 25,890 26,025 25,855 25,885 453
2024/03/26 25,730 25,795 25,690 25,795 90
2024/03/25 26,035 26,035 25,730 25,730 211
2024/03/22 25,980 26,115 25,595 26,110 1,705
2024/03/21 25,800 25,920 25,495 25,905 421
2024/03/19 25,255 25,450 25,150 25,400 1,286
2024/03/18 24,830 25,270 24,830 25,270 507
2024/03/15 24,610 24,800 24,610 24,695 339
2024/03/14 24,520 24,645 24,385 24,645 261
2024/03/13 24,745 24,850 24,400 24,515 2,469
2024/03/12 24,535 24,595 24,280 24,595 24,789
2024/03/11 24,945 25,040 24,485 24,800 2,555
2024/03/08 25,205 25,440 25,060 25,300 844
2024/03/07 25,450 25,925 25,190 25,190 1,183
2024/03/06 25,090 25,350 25,090 25,320 834
2024/03/05 25,060 25,280 25,050 25,240 1,873
2024/03/04 25,250 25,255 25,150 25,150 1,787
2024/03/01 24,805 25,180 24,765 25,180 1,057
2024/02/29 24,735 24,825 24,650 24,825 1,865
2024/02/28 24,855 24,865 24,750 24,820 1,229
2024/02/27 24,810 24,950 24,800 24,830 981
2024/02/26 24,800 24,900 24,750 24,845 1,406
2024/02/22 24,555 24,700 24,510 24,650 1,830
2024/02/21 24,350 24,400 24,275 24,385 1,173
2024/02/20 24,550 24,550 24,375 24,400 1,080
2024/02/19 24,400 24,445 24,330 24,445 566
2024/02/16 24,200 24,515 24,200 24,350 4,870
2024/02/15 24,120 24,120 23,980 24,080 1,109
2024/02/14 24,200 24,200 23,850 23,980 2,465
2024/02/13 24,000 24,200 23,900 24,180 1,980
2024/02/09 23,690 23,850 23,650 23,650 1,886
2024/02/08 23,640 23,800 23,550 23,700 688
2024/02/07 23,445 23,600 23,430 23,540 1,584
2024/02/06 23,655 23,655 23,470 23,500 1,119
2024/02/05 23,700 23,730 23,635 23,720 1,529
2024/02/02 23,515 23,625 23,500 23,550 1,059
2024/02/01 23,500 23,550 23,450 23,485 544
2024/01/31 23,330 23,620 23,325 23,620 338
2024/01/30 23,450 23,550 23,450 23,450 2,207
2024/01/29 23,215 23,510 23,215 23,400 560
2024/01/26 23,300 23,345 23,170 23,200 1,556
2024/01/25 23,400 23,510 23,345 23,510 870
2024/01/24 23,550 23,600 23,410 23,505 487
2024/01/23 23,650 23,810 23,600 23,600 2,053
2024/01/22 23,390 23,610 23,390 23,610 974
2024/01/19 23,355 23,400 23,200 23,300 276
2024/01/18 23,105 23,250 23,100 23,105 557
2024/01/17 23,305 23,530 23,150 23,150 3,144
2024/01/16 23,525 23,525 23,220 23,250 389
2024/01/15 23,245 23,480 23,150 23,430 917
2024/01/12 23,325 23,520 23,150 23,375 6,185
2024/01/11 23,150 23,325 23,150 23,295 1,203
2024/01/10 22,600 22,920 22,600 22,900 584
2024/01/09 22,580 22,700 22,470 22,580 1,084
2024/01/05 22,300 22,440 22,300 22,380 644
2024/01/04 22,015 22,250 21,850 22,235 1,502
2023/12/29 22,150 22,220 22,050 22,090 2,873
2023/12/28 22,070 22,140 22,070 22,130 301
2023/12/27 21,975 22,150 21,975 22,150 1,029
2023/12/26 21,900 21,905 21,800 21,880 1,012
2023/12/25 22,000 22,000 21,870 21,900 1,989
2023/12/22 21,825 21,885 21,800 21,835 164
2023/12/21 21,800 21,800 21,715 21,720 1,169
2023/12/20 21,825 22,070 21,825 22,000 1,316
2023/12/19 21,500 21,800 21,500 21,765 899
2023/12/18 21,585 21,715 21,440 21,645 1,647
2023/12/15 21,700 21,850 21,700 21,800 731
2023/12/14 22,045 22,045 21,580 21,700 838
2023/12/13 22,000 22,000 21,890 21,985 988
2023/12/12 22,080 22,110 21,935 21,960 510
2023/12/11 21,830 22,000 21,830 21,960 1,081
2023/12/08 21,800 21,850 21,600 21,630 4,410
2023/12/07 22,150 22,150 21,945 21,970 3,254
2023/12/06 21,930 22,290 21,930 22,290 1,598
2023/12/05 22,035 22,050 21,850 21,875 3,463
2023/12/04 22,145 22,145 21,950 22,060 3,292
2023/12/01 22,280 22,300 22,230 22,235 1,552
2023/11/30 22,065 22,165 21,990 22,165 1,810
2023/11/29 22,150 22,180 22,050 22,090 2,900
2023/11/28 22,300 22,300 22,150 22,200 3,197
2023/11/27 22,405 22,470 22,250 22,250 2,907
2023/11/24 22,420 22,440 22,375 22,380 2,073
2023/11/22 22,070 22,300 22,070 22,300 2,507
2023/11/21 22,165 22,170 22,035 22,155 204
2023/11/20 22,340 22,450 22,190 22,295 1,829
2023/11/17 22,075 22,300 22,075 22,300 762
2023/11/16 22,130 22,255 22,045 22,150 502
2023/11/15 22,130 22,185 22,090 22,185 288
2023/11/14 21,905 21,915 21,850 21,910 45
2023/11/13 21,890 21,900 21,720 21,760 98
2023/11/10 21,605 21,760 21,555 21,735 149
2023/11/09 21,515 21,800 21,450 21,800 98
2023/11/08 21,750 21,750 21,395 21,485 427
2023/11/07 21,875 21,880 21,675 21,675 157
2023/11/06 21,900 21,980 21,855 21,885 192
2023/11/02 21,755 21,755 21,505 21,535 111
2023/11/01 21,310 21,430 21,310 21,430 517
2023/10/31 20,870 21,035 20,705 21,035 293
2023/10/30 21,000 21,000 20,660 20,800 3,588
2023/10/27 20,775 20,970 20,740 20,925 299
2023/10/26 20,795 20,990 20,635 20,645 4,116
2023/10/25 21,005 21,080 21,000 21,000 267
2023/10/24 20,895 21,140 20,455 20,895 3,448
2023/10/23 20,945 20,960 20,850 20,860 224
2023/10/20 21,000 21,105 20,900 21,035 992
2023/10/19 21,140 21,220 21,045 21,080 301
2023/10/18 21,455 21,460 21,350 21,460 263
2023/10/17 21,445 21,550 21,385 21,385 156
2023/10/16 21,390 21,400 21,165 21,165 7,648
2023/10/13 21,710 21,765 21,505 21,680 221
2023/10/12 21,590 21,870 21,590 21,850 689
2023/10/11 21,565 21,610 21,565 21,575 237
2023/10/10 21,305 21,600 21,305 21,555 110
2023/10/06 21,085 21,200 21,035 21,145 79
2023/10/05 20,835 21,100 20,750 21,085 837
2023/10/04 20,925 21,000 20,680 21,000 1,556
2023/10/03 21,500 21,500 21,180 21,230 2,283
2023/10/02 21,700 21,940 21,550 21,550 1,806
2023/09/29 21,905 21,905 21,550 21,650 1,304
2023/09/28 21,905 21,995 21,690 21,825 114
2023/09/27 21,760 21,905 21,660 21,905 251
2023/09/26 22,005 22,005 21,885 21,935 269
2023/09/25 21,970 22,040 21,930 22,040 158
2023/09/22 21,785 21,985 21,750 21,985 4,030
2023/09/21 22,145 22,210 21,985 21,985 221
2023/09/20 22,405 22,450 22,215 22,215 678
2023/09/19 22,300 22,440 22,300 22,400 449
2023/09/15 22,440 22,525 22,365 22,500 2,328
2023/09/14 22,040 22,265 22,040 22,265 550
2023/09/13 21,995 22,030 21,940 21,985 365
2023/09/12 21,950 21,990 21,845 21,990 1,227
2023/09/11 21,890 21,950 21,775 21,810 794
2023/09/08 22,000 22,015 21,800 21,850 1,257
2023/09/07 22,100 22,185 22,025 22,070 812
2023/09/06 22,060 22,180 22,060 22,180 441
2023/09/05 21,970 22,000 21,880 21,970 379
2023/09/04 21,835 21,960 21,755 21,960 355
2023/09/01 21,515 21,810 21,515 21,750 258
2023/08/31 21,430 21,645 21,430 21,585 3,161
2023/08/30 21,435 21,535 21,435 21,450 4,129
2023/08/29 21,365 21,420 21,305 21,335 947
2023/08/28 21,155 21,335 21,150 21,335 69
2023/08/25 20,950 21,050 20,950 21,010 232
2023/08/24 21,100 21,225 21,100 21,225 38
2023/08/23 20,895 21,100 20,895 21,100 161
2023/08/22 20,845 20,995 20,845 20,995 64
2023/08/21 20,775 20,850 20,700 20,785 65
2023/08/18 20,665 20,790 20,635 20,740 124
2023/08/17 20,885 20,885 20,630 20,855 2,288
2023/08/16 20,995 21,070 20,950 20,975 174
2023/08/15 21,260 21,300 21,210 21,220 886
2023/08/14 21,335 21,445 21,100 21,165 1,470
2023/08/10 21,120 21,345 21,100 21,345 333
2023/08/09 21,220 21,220 21,110 21,200 608
2023/08/08 21,280 21,330 21,195 21,255 333
2023/08/07 20,970 21,170 20,970 21,155 89
2023/08/04 20,945 21,080 20,930 21,080 413
2023/08/03 21,125 21,155 21,010 21,045 177
2023/08/02 21,500 21,575 21,280 21,350 1,098
2023/08/01 21,610 21,705 21,580 21,705 248
2023/07/31 21,530 21,610 21,450 21,560 821
2023/07/28 21,070 21,340 20,930 21,340 432
2023/07/27 21,130 21,320 21,100 21,315 629
2023/07/26 21,180 21,210 21,085 21,180 1,283
2023/07/25 21,185 21,210 21,130 21,185 1,200
2023/07/24 21,160 21,225 21,090 21,150 1,736
2023/07/21 20,925 21,065 20,875 21,000 54
2023/07/20 21,120 21,200 20,980 20,990 360
2023/07/19 21,100 21,150 21,050 21,150 460
2023/07/18 20,785 21,000 20,785 20,940 689
2023/07/14 20,915 20,915 20,710 20,810 1,224
2023/07/13 20,660 20,865 20,600 20,840 2,494
2023/07/12 21,050 21,050 20,800 20,880 2,833
2023/07/11 21,135 21,190 20,950 21,040 1,869
2023/07/10 21,185 21,235 21,030 21,050 1,544
2023/07/07 21,200 21,355 21,120 21,185 594
2023/07/06 21,545 21,565 21,315 21,395 979
2023/07/05 21,580 21,710 21,505 21,660 22
2023/07/04 21,670 21,725 21,645 21,690 428
2023/07/03 21,660 21,840 21,660 21,810 318
2023/06/30 21,555 21,555 21,400 21,510 132
2023/06/29 21,640 21,725 21,585 21,585 560
2023/06/28 21,310 21,570 21,310 21,570 653

このページの先頭へ