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
2014/12/30 13,080 13,090 12,940 12,950 7,331
2014/12/29 13,180 13,190 12,950 13,110 5,882
2014/12/26 13,080 13,160 13,080 13,150 4,834
2014/12/25 13,090 13,110 13,060 13,080 5,917
2014/12/24 13,160 13,170 13,100 13,120 7,509
2014/12/22 13,050 13,050 12,950 13,010 9,032
2014/12/19 12,940 12,990 12,850 12,990 7,808
2014/12/18 12,760 12,770 12,640 12,670 7,432
2014/12/17 12,400 12,520 12,380 12,430 19,124
2014/12/16 12,600 12,610 12,430 12,450 38,633
2014/12/15 12,730 12,830 12,690 12,730 32,404
2014/12/12 12,930 13,030 12,860 12,900 20,085
2014/12/11 12,780 12,870 12,690 12,860 32,163
2014/12/10 13,080 13,120 12,870 12,930 32,049
2014/12/09 13,230 13,270 13,190 13,210 51,997
2014/12/08 13,390 13,400 13,280 13,310 33,864
2014/12/05 13,250 13,300 13,230 13,300 16,347
2014/12/04 13,260 13,290 13,240 13,260 14,547
2014/12/03 13,250 13,260 13,130 13,140 7,059
2014/12/02 13,050 13,160 13,000 13,130 7,442
2014/12/01 13,010 13,150 13,010 13,100 6,271
2014/11/28 12,910 13,000 12,900 13,000 2,641
2014/11/27 12,950 12,950 12,830 12,830 5,710
2014/11/26 12,980 13,030 12,960 12,990 5,495
2014/11/25 13,010 13,040 12,940 13,010 28,616
2014/11/21 12,950 12,970 12,810 12,960 4,761
2014/11/20 12,990 13,010 12,920 12,940 16,237
2014/11/19 12,950 13,000 12,890 12,900 4,178
2014/11/18 12,840 12,900 12,800 12,890 3,804
2014/11/17 12,920 12,920 12,610 12,610 21,939
2014/11/14 12,920 12,950 12,800 12,930 7,636
2014/11/13 12,740 12,850 12,680 12,840 4,450
2014/11/12 12,850 12,900 12,720 12,720 8,133
2014/11/11 12,630 12,750 12,610 12,720 2,963
2014/11/10 12,550 12,600 12,520 12,570 8,917
2014/11/07 12,660 12,660 12,590 12,630 3,818
2014/11/06 12,700 12,730 12,520 12,550 6,735
2014/11/05 12,600 12,690 12,560 12,640 4,571
2014/11/04 12,900 12,900 12,620 12,630 14,226
2014/10/31 11,910 12,360 11,850 12,270 59,507
2014/10/30 11,760 11,840 11,750 11,810 2,197
2014/10/29 11,600 11,740 11,600 11,710 2,134
2014/10/28 11,550 11,560 11,490 11,550 1,415
2014/10/27 11,570 11,590 11,510 11,560 2,549
2014/10/24 11,530 11,550 11,430 11,450 6,896
2014/10/23 11,340 11,440 11,310 11,410 2,365
2014/10/22 11,370 11,430 11,310 11,430 3,664
2014/10/21 11,360 11,360 11,110 11,160 3,242
2014/10/20 11,200 11,340 11,170 11,320 4,897
2014/10/17 11,100 11,100 10,880 10,900 8,957
2014/10/16 11,090 11,110 11,020 11,080 19,163
2014/10/15 11,320 11,350 11,230 11,300 4,314
2014/10/14 11,340 11,350 11,220 11,260 14,412
2014/10/10 11,450 11,510 11,400 11,510 17,106
2014/10/09 11,820 11,820 11,620 11,630 12,044
2014/10/08 11,760 11,800 11,710 11,770 24,747
2014/10/07 11,930 12,000 11,880 11,900 12,215
2014/10/06 12,010 12,010 11,920 11,950 4,275
2014/10/03 11,780 11,840 11,750 11,820 44,210
2014/10/02 11,990 11,990 11,790 11,810 34,772
2014/10/01 12,220 12,240 12,110 12,110 14,574
2014/09/30 12,290 12,290 12,110 12,200 5,455
2014/09/29 12,340 12,340 12,280 12,330 1,561
2014/09/26 12,210 12,290 12,200 12,290 10,687
2014/09/25 12,210 12,310 12,210 12,300 5,689
2014/09/24 12,040 12,140 12,040 12,130 1,316
2014/09/22 12,180 12,180 12,100 12,160 1,936
2014/09/19 12,100 12,200 12,060 12,160 5,297
2014/09/18 11,970 12,040 11,970 12,030 2,135
2014/09/17 11,950 11,960 11,900 11,900 7,586
2014/09/16 11,970 11,970 11,910 11,950 1,623
2014/09/12 11,960 12,000 11,940 11,970 2,241
2014/09/11 11,950 11,980 11,940 11,950 2,837
2014/09/10 11,810 11,920 11,800 11,920 1,736
2014/09/09 11,890 11,900 11,840 11,840 882
2014/09/08 11,830 11,840 11,790 11,830 763
2014/09/05 11,920 11,920 11,790 11,820 1,144
2014/09/04 11,890 11,890 11,820 11,840 1,596
2014/09/03 11,900 11,940 11,870 11,890 1,373
2014/09/02 11,720 11,870 11,720 11,840 4,972
2014/09/01 11,700 11,710 11,690 11,710 1,140
2014/08/29 11,690 11,720 11,640 11,670 3,265
2014/08/28 11,720 11,720 11,670 11,710 887
2014/08/27 11,780 11,810 11,720 11,760 1,241
2014/08/26 11,830 11,830 11,750 11,770 1,517
2014/08/25 11,800 11,820 11,780 11,820 3,904
2014/08/22 11,830 11,840 11,750 11,770 1,517
2014/08/21 11,750 11,820 11,750 11,800 4,209
2014/08/20 11,730 11,760 11,700 11,720 7,047
2014/08/19 11,690 11,730 11,680 11,720 1,462
2014/08/18 11,650 11,650 11,610 11,630 1,006
2014/08/15 11,650 11,660 11,620 11,640 754
2014/08/14 11,590 11,650 11,590 11,630 2,907
2014/08/13 11,510 11,570 11,490 11,570 11,108
2014/08/12 11,500 11,560 11,500 11,510 5,890
2014/08/11 11,510 11,510 11,370 11,480 5,060
2014/08/08 11,450 11,450 11,220 11,260 13,521
2014/08/07 11,480 11,510 11,370 11,510 4,022
2014/08/06 11,560 11,560 11,440 11,480 32,743
2014/08/05 11,740 11,740 11,560 11,560 4,698
2014/08/04 11,700 11,730 11,660 11,700 1,758
2014/08/01 11,740 11,770 11,700 11,740 4,083
2014/07/31 11,940 11,940 11,800 11,800 6,528
2014/07/30 11,800 11,850 11,800 11,840 2,277
2014/07/29 11,810 11,830 11,800 11,810 951
2014/07/28 11,760 11,810 11,740 11,780 34,606
2014/07/25 11,700 11,770 11,700 11,770 1,219
2014/07/24 11,730 11,730 11,680 11,690 6,233
2014/07/23 11,700 11,720 11,680 11,700 10,359
2014/07/22 11,640 11,700 11,620 11,680 927
2014/07/18 11,550 11,590 11,500 11,590 6,546
2014/07/17 11,720 11,730 11,660 11,660 1,182
2014/07/16 11,660 11,710 11,640 11,670 1,813
2014/07/15 11,630 11,690 11,630 11,670 831
2014/07/14 11,570 11,590 11,510 11,590 1,813
2014/07/11 11,560 11,570 11,500 11,570 2,300
2014/07/10 11,740 11,740 11,590 11,590 2,772
2014/07/09 11,680 11,690 11,630 11,690 4,251
2014/07/08 11,810 11,810 11,670 11,740 5,390
2014/07/07 11,830 11,830 11,790 11,790 6,037
2014/07/04 11,830 11,850 11,780 11,810 1,246
2014/07/03 11,830 11,830 11,750 11,780 6,773
2014/07/02 11,830 11,830 11,770 11,790 2,264
2014/07/01 11,740 11,820 11,720 11,770 2,050
2014/06/30 11,730 11,780 11,650 11,780 1,416
2014/06/27 11,780 12,340 11,600 11,680 4,180
2014/06/26 11,820 11,820 11,740 11,760 527
2014/06/25 11,710 11,800 11,690 11,720 3,193
2014/06/24 11,640 11,700 11,600 11,680 835
2014/06/23 11,770 11,770 11,640 11,680 2,077
2014/06/20 11,720 11,740 11,670 11,740 1,219
2014/06/19 11,550 11,710 11,520 11,670 2,362
2014/06/18 11,460 11,510 11,430 11,500 829
2014/06/17 11,380 11,450 11,380 11,410 153
2014/06/16 11,420 11,430 11,360 11,380 1,619
2014/06/13 11,340 11,500 11,340 11,480 6,758
2014/06/12 11,290 11,400 11,290 11,390 713
2014/06/11 11,360 11,390 11,350 11,390 171
2014/06/10 11,360 11,400 11,300 11,330 10,717
2014/06/09 11,490 11,490 11,380 11,390 2,282
2014/06/06 11,460 11,460 11,340 11,380 2,648
2014/06/05 11,400 11,420 11,340 11,390 4,621
2014/06/04 11,290 11,350 11,290 11,350 1,700
2014/06/03 11,300 11,340 11,270 11,340 1,273
2014/06/02 11,100 11,240 11,100 11,240 3,266
2014/05/30 11,010 11,090 11,010 11,070 584
2014/05/29 11,050 11,080 11,010 11,060 428
2014/05/28 11,090 11,100 11,040 11,060 312
2014/05/27 11,050 11,110 11,050 11,070 3,938
2014/05/26 10,950 11,010 10,950 11,010 2,633
2014/05/23 10,820 10,950 10,820 10,900 1,115
2014/05/22 10,700 10,800 10,690 10,780 653
2014/05/21 10,600 10,640 10,560 10,640 1,241
2014/05/20 10,700 10,700 10,620 10,670 1,125
2014/05/19 10,750 10,750 10,610 10,610 991
2014/05/16 10,760 10,760 10,620 10,710 3,071
2014/05/15 10,820 10,830 10,730 10,830 340
2014/05/14 10,840 10,860 10,810 10,860 283
2014/05/13 10,770 10,860 10,770 10,860 841
2014/05/12 10,760 10,760 10,680 10,690 246
2014/05/09 10,620 10,750 10,620 10,740 697
2014/05/08 10,740 10,760 10,670 10,720 1,836
2014/05/07 10,790 10,790 10,620 10,650 1,939
2014/05/02 10,810 10,880 10,810 10,880 338
2014/05/01 10,770 10,850 10,730 10,850 1,007
2014/04/30 10,780 10,780 10,670 10,700 731
2014/04/28 10,760 10,760 10,620 10,680 1,028
2014/04/25 10,670 10,810 10,670 10,780 594
2014/04/24 10,770 10,790 10,700 10,740 401
2014/04/23 10,730 10,790 10,720 10,790 456
2014/04/22 10,840 10,840 10,700 10,720 878
2014/04/21 10,780 10,850 10,760 10,770 1,988
2014/04/18 10,740 10,770 10,720 10,760 682
2014/04/17 10,790 10,790 10,690 10,740 1,271
2014/04/16 10,600 10,740 10,500 10,740 1,409
2014/04/15 10,570 10,570 10,450 10,480 1,496
2014/04/14 10,420 10,510 10,400 10,440 2,426
2014/04/11 10,450 10,550 10,360 10,450 8,760
2014/04/10 10,750 10,750 10,560 10,590 11,011
2014/04/09 10,760 10,760 10,550 10,590 10,080
2014/04/08 10,950 10,950 10,760 10,800 7,576
2014/04/07 11,050 11,070 10,930 10,980 4,313
2014/04/04 11,140 11,150 11,090 11,140 272
2014/04/03 11,160 11,160 11,080 11,150 10,569
2014/04/02 11,040 11,160 11,040 11,080 880
2014/04/01 10,980 11,000 10,940 11,000 644
2014/03/31 10,950 10,980 10,890 10,950 1,299
2014/03/28 10,760 10,830 10,660 10,820 879
2014/03/27 10,560 10,770 10,510 10,770 1,952
2014/03/26 10,600 10,630 10,450 10,600 20,859
2014/03/25 10,500 10,590 10,440 10,560 4,918
2014/03/24 10,490 10,580 10,470 10,530 4,296
2014/03/20 10,560 10,580 10,380 10,420 5,292
2014/03/19 10,620 10,670 10,480 10,570 2,817
2014/03/18 10,640 10,640 10,530 10,550 3,028
2014/03/17 10,540 10,550 10,370 10,460 6,831
2014/03/14 10,790 10,790 10,510 10,570 51,424
2014/03/13 10,930 10,980 10,900 10,980 1,224
2014/03/12 11,090 11,090 10,910 10,930 3,210
2014/03/11 11,110 11,180 11,100 11,170 1,010
2014/03/10 11,180 11,180 11,060 11,100 2,233
2014/03/07 11,190 11,210 11,130 11,200 1,245
2014/03/06 11,030 11,150 10,990 11,120 1,551
2014/03/05 11,010 11,060 11,000 11,010 996
2014/03/04 10,790 10,940 10,750 10,910 1,573
2014/03/03 10,950 10,950 10,690 10,830 3,839
2014/02/28 11,050 11,050 10,890 10,980 983
2014/02/27 11,030 11,090 10,990 11,020 595
2014/02/26 11,100 11,150 11,070 11,090 1,065
2014/02/25 11,260 11,260 11,100 11,160 3,697
2014/02/24 11,060 11,180 10,920 11,050 1,897
2014/02/21 10,960 11,080 10,960 11,040 899
2014/02/20 11,000 11,010 10,790 10,820 1,530
2014/02/19 10,790 11,050 10,710 11,030 1,745
2014/02/18 10,830 11,090 10,830 11,090 3,742
2014/02/17 10,770 10,790 10,630 10,780 4,433
2014/02/14 10,950 10,970 10,670 10,740 6,316
2014/02/13 11,020 11,020 10,860 10,900 3,868
2014/02/12 11,080 11,080 11,000 11,040 1,831
2014/02/10 11,070 11,070 10,800 10,850 3,278
2014/02/07 10,720 10,770 10,630 10,770 2,004
2014/02/06 10,640 10,640 10,510 10,530 4,915

このページの先頭へ