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
2026/06/17 37,380 37,940 37,380 37,760 6,323
2026/06/16 37,640 37,640 37,450 37,470 639
2026/06/15 37,190 37,870 37,190 37,730 3,427
2026/06/12 36,630 36,870 36,480 36,490 1,413
2026/06/11 35,480 36,020 35,380 35,930 1,331
2026/06/10 36,530 36,530 35,950 36,080 1,346
2026/06/09 36,730 36,730 36,160 36,540 796
2026/06/08 36,090 36,460 35,860 36,210 1,222
2026/06/05 37,350 37,350 36,950 37,120 1,788
2026/06/04 37,260 37,340 37,100 37,200 2,448
2026/06/03 37,240 37,950 37,240 37,820 2,427
2026/06/02 36,960 37,150 36,570 37,150 14,833
2026/06/01 37,290 37,430 37,100 37,150 688
2026/05/29 37,100 37,610 37,100 37,560 688
2026/05/28 37,070 37,070 36,530 36,730 787
2026/05/27 37,390 37,410 36,770 36,770 319
2026/05/26 37,220 37,220 36,950 37,160 1,091
2026/05/25 36,890 37,230 36,840 37,200 427
2026/05/22 36,290 36,700 36,290 36,680 178
2026/05/21 36,270 36,390 36,150 36,280 1,087
2026/05/20 36,240 36,240 35,330 35,610 1,619
2026/05/19 36,460 36,460 36,060 36,120 301
2026/05/18 36,620 36,620 35,890 35,990 2,023
2026/05/15 36,880 37,130 36,180 36,620 4,652
2026/05/14 37,290 37,290 36,710 36,710 242
2026/05/13 36,750 37,350 36,750 37,350 114
2026/05/12 36,740 36,820 36,480 36,660 147
2026/05/11 36,470 36,520 36,250 36,310 513
2026/05/08 36,310 36,310 36,010 36,200 421
2026/05/07 35,800 36,530 35,800 36,430 1,839
2026/05/01 35,200 35,330 34,920 35,250 141
2026/04/30 35,400 35,400 35,000 35,200 2,405
2026/04/28 35,490 35,640 35,480 35,580 668
2026/04/27 35,360 35,450 34,920 35,450 1,233
2026/04/24 35,370 35,370 35,040 35,150 39
2026/04/23 35,340 35,340 34,800 35,130 534
2026/04/22 35,440 35,440 35,220 35,340 224
2026/04/21 35,670 35,670 35,500 35,550 399
2026/04/20 35,570 35,600 35,490 35,540 148
2026/04/17 35,600 35,620 35,380 35,380 550
2026/04/16 35,700 35,900 35,640 35,900 154
2026/04/15 35,750 35,750 35,370 35,370 437
2026/04/14 35,450 35,450 35,190 35,270 642
2026/04/13 35,020 35,180 34,800 34,970 965
2026/04/10 35,350 35,350 34,910 35,080 3,690
2026/04/09 35,630 35,630 35,090 35,200 1,046
2026/04/08 35,620 35,620 35,220 35,450 1,430
2026/04/07 34,490 34,500 34,170 34,310 1,010
2026/04/06 34,300 34,490 34,250 34,250 219
2026/04/03 34,150 34,340 34,130 34,240 1,198
2026/03/27 33,780 34,120 33,590 34,030 272
2026/03/26 34,100 34,250 33,700 33,980 1,311
2026/03/25 33,760 34,070 33,760 34,070 1,224
2026/03/24 33,270 33,500 32,910 33,500 2,672
2026/03/23 32,750 32,750 32,160 32,530 6,951
2026/03/19 34,110 34,110 33,720 34,080 1,123
2026/03/18 34,250 34,780 34,200 34,780 129
2026/03/17 34,160 34,170 33,770 33,890 167
2026/03/16 33,860 33,860 33,480 33,700 3,114
2026/03/13 33,420 33,930 33,380 33,850 185
2026/03/12 33,860 34,190 33,730 33,920 2,855
2026/03/11 34,420 34,850 34,420 34,480 550
2026/03/10 34,030 34,390 33,880 34,120 658
2026/03/09 32,880 33,520 32,580 33,520 1,840
2026/03/06 34,010 34,680 34,010 34,680 565
2026/03/05 35,110 35,200 34,340 34,500 1,225
2026/03/04 34,100 34,610 33,450 33,990 8,147
2026/03/03 35,870 35,940 35,030 35,250 7,449
2026/03/02 35,720 36,310 35,700 36,310 2,398
2026/02/27 36,220 36,620 36,150 36,580 142
2026/02/26 36,180 36,310 36,110 36,150 196
2026/02/25 35,870 35,950 35,490 35,840 244
2026/02/24 35,420 35,540 35,280 35,540 455
2026/02/20 35,600 35,600 35,330 35,430 94
2026/02/19 35,510 35,790 35,470 35,770 2,094
2026/02/18 35,120 35,450 35,120 35,360 2,045
2026/02/17 35,270 35,270 34,760 35,120 643
2026/02/16 35,520 35,530 35,150 35,270 552
2026/02/13 35,670 35,730 35,450 35,530 430
2026/02/12 35,760 36,030 35,760 36,000 285
2026/02/10 35,330 35,870 35,330 35,690 1,182
2026/02/09 35,410 35,420 35,010 35,040 1,626
2026/02/06 33,750 34,100 33,430 34,100 467
2026/02/05 34,040 34,120 33,680 33,800 114
2026/02/04 33,580 33,860 33,560 33,860 2,041
2026/02/03 33,240 33,770 33,240 33,750 708
2026/02/02 33,320 33,540 32,730 32,730 406
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

このページの先頭へ