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 |
|---|---|---|---|---|---|
| 2015/12/30 | 14,190 | 14,280 | 14,170 | 14,170 | 12,287 |
| 2015/12/29 | 14,040 | 14,190 | 13,980 | 14,190 | 3,652 |
| 2015/12/28 | 14,000 | 14,080 | 13,960 | 14,030 | 5,007 |
| 2015/12/25 | 13,960 | 13,990 | 13,900 | 13,900 | 5,719 |
| 2015/12/24 | 14,180 | 14,200 | 13,950 | 13,950 | 41,707 |
| 2015/12/22 | 14,030 | 14,090 | 13,990 | 14,080 | 15,262 |
| 2015/12/21 | 14,000 | 14,080 | 13,850 | 14,050 | 12,350 |
| 2015/12/18 | 14,300 | 14,680 | 14,080 | 14,100 | 63,592 |
| 2015/12/17 | 14,320 | 14,500 | 14,310 | 14,340 | 59,892 |
| 2015/12/16 | 14,020 | 14,130 | 13,980 | 14,120 | 5,878 |
| 2015/12/15 | 14,000 | 14,010 | 13,750 | 13,770 | 13,172 |
| 2015/12/14 | 13,980 | 14,000 | 13,760 | 14,000 | 11,762 |
| 2015/12/11 | 14,110 | 14,250 | 14,070 | 14,150 | 4,654 |
| 2015/12/10 | 14,150 | 14,150 | 14,050 | 14,090 | 15,696 |
| 2015/12/09 | 14,300 | 14,370 | 14,200 | 14,240 | 10,924 |
| 2015/12/08 | 14,520 | 14,560 | 14,350 | 14,360 | 5,335 |
| 2015/12/07 | 14,530 | 14,600 | 14,500 | 14,530 | 2,973 |
| 2015/12/04 | 14,550 | 14,550 | 14,350 | 14,390 | 21,418 |
| 2015/12/03 | 14,650 | 14,690 | 14,620 | 14,660 | 2,452 |
| 2015/12/02 | 14,640 | 14,700 | 14,640 | 14,660 | 6,633 |
| 2015/12/01 | 14,530 | 14,660 | 14,500 | 14,660 | 5,105 |
| 2015/11/30 | 14,610 | 14,620 | 14,460 | 14,490 | 9,607 |
| 2015/11/27 | 14,720 | 14,720 | 14,590 | 14,610 | 10,996 |
| 2015/11/26 | 14,680 | 14,730 | 14,670 | 14,680 | 4,570 |
| 2015/11/25 | 14,660 | 14,680 | 14,570 | 14,600 | 5,110 |
| 2015/11/24 | 14,720 | 14,740 | 14,660 | 14,730 | 7,030 |
| 2015/11/20 | 14,620 | 14,680 | 14,580 | 14,670 | 9,907 |
| 2015/11/19 | 14,680 | 14,760 | 14,610 | 14,650 | 20,757 |
| 2015/11/18 | 14,650 | 14,660 | 14,520 | 14,530 | 6,713 |
| 2015/11/17 | 14,570 | 14,600 | 14,530 | 14,540 | 16,317 |
| 2015/11/16 | 14,260 | 14,450 | 14,250 | 14,410 | 11,402 |
| 2015/11/13 | 14,450 | 14,540 | 14,390 | 14,500 | 6,663 |
| 2015/11/12 | 14,570 | 14,630 | 14,550 | 14,600 | 4,518 |
| 2015/11/11 | 14,660 | 14,660 | 14,530 | 14,640 | 12,011 |
| 2015/11/10 | 14,560 | 14,560 | 14,350 | 14,560 | 3,610 |
| 2015/11/09 | 14,420 | 14,580 | 14,420 | 14,530 | 9,573 |
| 2015/11/06 | 14,280 | 14,320 | 14,230 | 14,310 | 7,227 |
| 2015/11/05 | 14,100 | 14,260 | 14,100 | 14,210 | 15,916 |
| 2015/11/04 | 14,010 | 14,230 | 14,010 | 14,080 | 7,653 |
| 2015/11/02 | 14,020 | 14,050 | 13,900 | 13,940 | 13,375 |
| 2015/10/30 | 14,130 | 14,340 | 14,040 | 14,250 | 5,991 |
| 2015/10/29 | 14,200 | 14,220 | 14,030 | 14,140 | 4,306 |
| 2015/10/28 | 14,140 | 14,150 | 14,050 | 14,100 | 2,551 |
| 2015/10/27 | 14,220 | 14,230 | 14,070 | 14,090 | 3,266 |
| 2015/10/26 | 14,300 | 14,310 | 14,200 | 14,210 | 6,202 |
| 2015/10/23 | 14,100 | 14,160 | 14,080 | 14,110 | 31,854 |
| 2015/10/22 | 13,790 | 13,920 | 13,780 | 13,820 | 4,610 |
| 2015/10/21 | 13,630 | 13,920 | 13,620 | 13,880 | 8,039 |
| 2015/10/20 | 13,690 | 13,690 | 13,620 | 13,670 | 727 |
| 2015/10/19 | 13,720 | 13,720 | 13,560 | 13,620 | 11,578 |
| 2015/10/16 | 13,690 | 13,800 | 13,690 | 13,710 | 7,197 |
| 2015/10/15 | 13,340 | 13,600 | 13,260 | 13,580 | 6,037 |
| 2015/10/14 | 13,570 | 13,570 | 13,370 | 13,410 | 13,314 |
| 2015/10/13 | 13,720 | 13,790 | 13,680 | 13,700 | 3,554 |
| 2015/10/09 | 13,630 | 13,810 | 13,610 | 13,810 | 6,154 |
| 2015/10/08 | 13,580 | 13,660 | 13,480 | 13,480 | 6,214 |
| 2015/10/07 | 13,490 | 13,630 | 13,400 | 13,590 | 7,219 |
| 2015/10/06 | 13,550 | 13,600 | 13,400 | 13,410 | 22,994 |
| 2015/10/05 | 13,290 | 13,380 | 13,240 | 13,340 | 5,194 |
| 2015/10/02 | 13,030 | 13,170 | 13,000 | 13,150 | 5,777 |
| 2015/10/01 | 12,980 | 13,210 | 12,880 | 13,140 | 11,823 |
| 2015/09/30 | 12,750 | 12,920 | 12,710 | 12,840 | 14,992 |
| 2015/09/29 | 12,860 | 12,860 | 12,480 | 12,540 | 51,956 |
| 2015/09/28 | 13,230 | 13,270 | 13,050 | 13,160 | 4,473 |
| 2015/09/25 | 12,920 | 13,170 | 12,880 | 13,170 | 45,974 |
| 2015/09/24 | 13,050 | 13,310 | 13,000 | 13,040 | 5,088 |
| 2015/09/18 | 13,510 | 13,510 | 13,230 | 13,270 | 8,380 |
| 2015/09/17 | 13,490 | 13,550 | 13,420 | 13,510 | 2,531 |
| 2015/09/16 | 13,390 | 13,430 | 13,300 | 13,360 | 9,675 |
| 2015/09/15 | 13,310 | 13,490 | 13,240 | 13,290 | 14,696 |
| 2015/09/14 | 13,490 | 13,490 | 13,220 | 13,250 | 6,946 |
| 2015/09/11 | 13,240 | 13,490 | 13,240 | 13,430 | 8,193 |
| 2015/09/10 | 13,250 | 13,440 | 13,190 | 13,400 | 15,126 |
| 2015/09/09 | 13,130 | 13,650 | 13,050 | 13,640 | 13,954 |
| 2015/09/08 | 13,140 | 13,180 | 12,830 | 12,830 | 7,370 |
| 2015/09/07 | 13,000 | 13,190 | 12,840 | 13,120 | 11,959 |
| 2015/09/04 | 13,480 | 13,500 | 12,970 | 13,100 | 24,013 |
| 2015/09/03 | 13,500 | 13,590 | 13,370 | 13,380 | 6,524 |
| 2015/09/02 | 13,190 | 13,560 | 13,120 | 13,270 | 12,990 |
| 2015/09/01 | 13,850 | 13,880 | 13,410 | 13,410 | 23,849 |
| 2015/08/31 | 14,010 | 14,020 | 13,840 | 13,920 | 25,317 |
| 2015/08/28 | 14,020 | 14,130 | 13,940 | 14,080 | 11,390 |
| 2015/08/27 | 13,900 | 13,900 | 13,600 | 13,650 | 17,326 |
| 2015/08/26 | 13,200 | 13,530 | 13,050 | 13,510 | 18,895 |
| 2015/08/25 | 13,080 | 14,020 | 12,890 | 13,110 | 45,231 |
| 2015/08/24 | 14,000 | 14,070 | 13,530 | 13,560 | 51,998 |
| 2015/08/21 | 14,460 | 14,500 | 14,310 | 14,310 | 65,057 |
| 2015/08/20 | 14,930 | 14,940 | 14,750 | 14,760 | 10,402 |
| 2015/08/19 | 15,120 | 15,160 | 14,950 | 14,970 | 9,611 |
| 2015/08/18 | 15,220 | 15,250 | 15,180 | 15,190 | 1,363 |
| 2015/08/17 | 15,190 | 15,250 | 15,160 | 15,220 | 3,014 |
| 2015/08/14 | 15,170 | 15,210 | 15,110 | 15,140 | 3,185 |
| 2015/08/13 | 15,100 | 15,200 | 15,010 | 15,190 | 7,653 |
| 2015/08/12 | 15,310 | 15,330 | 15,060 | 15,160 | 19,524 |
| 2015/08/11 | 15,430 | 15,500 | 15,260 | 15,360 | 17,501 |
| 2015/08/10 | 15,250 | 15,380 | 15,210 | 15,370 | 3,140 |
| 2015/08/07 | 15,210 | 15,300 | 15,140 | 15,280 | 6,636 |
| 2015/08/06 | 15,300 | 15,380 | 15,230 | 15,230 | 5,593 |
| 2015/08/05 | 15,100 | 15,260 | 15,090 | 15,180 | 39,124 |
| 2015/08/04 | 15,050 | 15,120 | 15,030 | 15,080 | 3,001 |
| 2015/08/03 | 15,100 | 15,110 | 14,980 | 15,100 | 5,015 |
| 2015/07/31 | 15,020 | 15,080 | 14,990 | 15,070 | 8,118 |
| 2015/07/30 | 14,970 | 15,080 | 14,970 | 15,020 | 6,817 |
| 2015/07/29 | 14,890 | 14,900 | 14,810 | 14,890 | 4,058 |
| 2015/07/28 | 14,770 | 14,910 | 14,700 | 14,850 | 8,786 |
| 2015/07/27 | 14,970 | 15,010 | 14,860 | 14,930 | 5,957 |
| 2015/07/24 | 15,130 | 15,130 | 15,050 | 15,070 | 3,759 |
| 2015/07/23 | 15,130 | 15,170 | 15,100 | 15,140 | 3,864 |
| 2015/07/22 | 15,200 | 15,200 | 15,060 | 15,080 | 8,058 |
| 2015/07/21 | 15,230 | 15,250 | 15,180 | 15,240 | 3,631 |
| 2015/07/17 | 15,150 | 15,160 | 15,120 | 15,160 | 11,277 |
| 2015/07/16 | 15,100 | 15,130 | 15,050 | 15,130 | 8,363 |
| 2015/07/15 | 15,000 | 15,020 | 14,940 | 15,000 | 7,458 |
| 2015/07/14 | 14,960 | 15,000 | 14,900 | 14,940 | 10,642 |
| 2015/07/13 | 14,750 | 14,880 | 14,710 | 14,870 | 5,383 |
| 2015/07/10 | 14,590 | 14,750 | 14,550 | 14,620 | 9,613 |
| 2015/07/09 | 14,300 | 14,560 | 14,080 | 14,540 | 31,852 |
| 2015/07/08 | 15,000 | 15,010 | 14,580 | 14,580 | 80,817 |
| 2015/07/07 | 15,110 | 15,150 | 15,060 | 15,070 | 5,745 |
| 2015/07/06 | 15,000 | 15,040 | 14,860 | 14,930 | 27,840 |
| 2015/07/03 | 15,140 | 15,220 | 15,120 | 15,200 | 3,428 |
| 2015/07/02 | 15,210 | 15,230 | 15,130 | 15,150 | 3,443 |
| 2015/07/01 | 15,050 | 15,070 | 14,970 | 15,050 | 3,179 |
| 2015/06/30 | 14,930 | 15,020 | 14,900 | 14,970 | 12,859 |
| 2015/06/29 | 14,850 | 15,060 | 14,840 | 14,930 | 17,163 |
| 2015/06/26 | 15,350 | 15,350 | 15,210 | 15,300 | 5,577 |
| 2015/06/25 | 15,340 | 15,410 | 15,320 | 15,350 | 3,831 |
| 2015/06/24 | 15,390 | 15,490 | 15,390 | 15,430 | 6,395 |
| 2015/06/23 | 15,240 | 15,390 | 15,230 | 15,390 | 13,722 |
| 2015/06/22 | 14,970 | 15,150 | 14,970 | 15,120 | 6,600 |
| 2015/06/19 | 14,990 | 15,010 | 14,930 | 15,000 | 6,446 |
| 2015/06/18 | 14,990 | 14,990 | 14,840 | 14,840 | 25,082 |
| 2015/06/17 | 15,110 | 15,120 | 14,960 | 15,010 | 4,441 |
| 2015/06/16 | 15,130 | 15,140 | 15,040 | 15,070 | 13,595 |
| 2015/06/15 | 15,050 | 15,180 | 15,030 | 15,170 | 3,717 |
| 2015/06/12 | 15,200 | 15,200 | 15,110 | 15,170 | 8,990 |
| 2015/06/11 | 15,080 | 15,180 | 15,070 | 15,150 | 27,367 |
| 2015/06/10 | 15,040 | 15,140 | 14,950 | 14,980 | 13,143 |
| 2015/06/09 | 15,160 | 15,210 | 15,020 | 15,030 | 23,697 |
| 2015/06/08 | 15,370 | 15,380 | 15,230 | 15,280 | 14,686 |
| 2015/06/05 | 15,270 | 15,320 | 15,240 | 15,320 | 7,692 |
| 2015/06/04 | 15,390 | 15,400 | 15,330 | 15,350 | 3,808 |
| 2015/06/03 | 15,330 | 15,370 | 15,290 | 15,330 | 11,017 |
| 2015/06/02 | 15,460 | 15,470 | 15,340 | 15,370 | 6,212 |
| 2015/06/01 | 15,330 | 15,440 | 15,270 | 15,420 | 23,993 |
| 2015/05/29 | 15,330 | 15,450 | 15,330 | 15,390 | 24,395 |
| 2015/05/28 | 15,380 | 15,440 | 15,330 | 15,390 | 6,796 |
| 2015/05/27 | 15,240 | 15,320 | 15,200 | 15,300 | 6,755 |
| 2015/05/26 | 15,270 | 15,300 | 15,240 | 15,280 | 4,790 |
| 2015/05/25 | 15,230 | 15,280 | 15,210 | 15,270 | 18,942 |
| 2015/05/22 | 15,160 | 15,180 | 15,070 | 15,180 | 10,346 |
| 2015/05/21 | 15,130 | 15,230 | 15,120 | 15,140 | 7,913 |
| 2015/05/20 | 15,110 | 15,190 | 15,090 | 15,110 | 24,012 |
| 2015/05/19 | 14,980 | 15,050 | 14,970 | 15,020 | 23,389 |
| 2015/05/18 | 14,820 | 14,940 | 14,820 | 14,940 | 16,686 |
| 2015/05/15 | 14,740 | 14,800 | 14,670 | 14,770 | 13,605 |
| 2015/05/14 | 14,700 | 14,740 | 14,620 | 14,630 | 9,529 |
| 2015/05/13 | 14,650 | 14,780 | 14,610 | 14,760 | 8,292 |
| 2015/05/12 | 14,700 | 14,740 | 14,600 | 14,740 | 6,819 |
| 2015/05/11 | 14,800 | 14,830 | 14,700 | 14,710 | 6,856 |
| 2015/05/08 | 14,560 | 14,650 | 14,520 | 14,630 | 8,382 |
| 2015/05/07 | 14,520 | 14,620 | 14,480 | 14,530 | 14,652 |
| 2015/05/01 | 14,630 | 14,660 | 14,500 | 14,630 | 10,560 |
| 2015/04/30 | 14,840 | 14,870 | 14,630 | 14,670 | 57,480 |
| 2015/04/28 | 14,970 | 15,050 | 14,970 | 15,010 | 6,894 |
| 2015/04/27 | 14,930 | 14,950 | 14,870 | 14,910 | 6,681 |
| 2015/04/24 | 14,970 | 14,990 | 14,900 | 14,910 | 2,819 |
| 2015/04/23 | 15,020 | 15,080 | 14,910 | 14,990 | 11,305 |
| 2015/04/22 | 14,880 | 15,000 | 14,870 | 14,940 | 19,776 |
| 2015/04/21 | 14,650 | 14,840 | 14,640 | 14,840 | 9,766 |
| 2015/04/20 | 14,540 | 14,670 | 14,460 | 14,590 | 10,079 |
| 2015/04/17 | 14,730 | 14,740 | 14,610 | 14,650 | 18,198 |
| 2015/04/16 | 14,680 | 14,750 | 14,590 | 14,740 | 9,496 |
| 2015/04/15 | 14,640 | 14,700 | 14,630 | 14,660 | 3,680 |
| 2015/04/14 | 14,630 | 14,710 | 14,630 | 14,700 | 6,016 |
| 2015/04/13 | 14,760 | 14,760 | 14,590 | 14,680 | 19,140 |
| 2015/04/10 | 14,770 | 14,770 | 14,670 | 14,720 | 5,567 |
| 2015/04/09 | 14,740 | 14,770 | 14,700 | 14,760 | 7,299 |
| 2015/04/08 | 14,680 | 14,740 | 14,640 | 14,700 | 17,487 |
| 2015/04/07 | 14,530 | 14,640 | 14,520 | 14,590 | 22,494 |
| 2015/04/06 | 14,350 | 14,430 | 14,300 | 14,430 | 6,198 |
| 2015/04/03 | 14,380 | 14,450 | 14,350 | 14,450 | 8,154 |
| 2015/04/02 | 14,180 | 14,470 | 14,180 | 14,370 | 61,609 |
| 2015/04/01 | 14,220 | 14,260 | 14,030 | 14,130 | 25,029 |
| 2015/03/31 | 14,600 | 14,610 | 14,270 | 14,280 | 9,848 |
| 2015/03/30 | 14,370 | 14,450 | 14,290 | 14,430 | 7,933 |
| 2015/03/27 | 14,420 | 14,580 | 14,240 | 14,370 | 13,661 |
| 2015/03/26 | 14,490 | 14,520 | 14,330 | 14,410 | 14,503 |
| 2015/03/25 | 14,550 | 14,610 | 14,460 | 14,610 | 8,464 |
| 2015/03/24 | 14,560 | 14,630 | 14,490 | 14,540 | 4,447 |
| 2015/03/23 | 14,470 | 14,620 | 14,470 | 14,610 | 22,336 |
| 2015/03/20 | 14,500 | 14,500 | 14,380 | 14,500 | 8,460 |
| 2015/03/19 | 14,520 | 14,550 | 14,360 | 14,460 | 10,281 |
| 2015/03/18 | 14,430 | 14,540 | 14,430 | 14,520 | 6,586 |
| 2015/03/17 | 14,420 | 14,490 | 14,390 | 14,430 | 16,665 |
| 2015/03/16 | 14,350 | 14,390 | 14,290 | 14,340 | 9,921 |
| 2015/03/13 | 14,330 | 14,410 | 14,240 | 14,360 | 26,241 |
| 2015/03/12 | 14,070 | 14,220 | 14,050 | 14,190 | 9,097 |
| 2015/03/11 | 13,900 | 14,050 | 13,900 | 13,990 | 3,243 |
| 2015/03/10 | 14,140 | 14,140 | 13,930 | 13,990 | 4,842 |
| 2015/03/09 | 14,080 | 14,100 | 13,980 | 14,050 | 7,945 |
| 2015/03/06 | 14,010 | 14,140 | 14,000 | 14,140 | 20,625 |
| 2015/03/05 | 13,900 | 13,980 | 13,890 | 13,980 | 2,606 |
| 2015/03/04 | 13,950 | 13,950 | 13,780 | 13,900 | 16,355 |
| 2015/03/03 | 14,030 | 14,040 | 13,920 | 14,010 | 8,550 |
| 2015/03/02 | 14,020 | 14,070 | 13,950 | 13,970 | 8,454 |
| 2015/02/27 | 13,970 | 14,000 | 13,900 | 13,970 | 18,584 |
| 2015/02/26 | 13,790 | 13,930 | 13,790 | 13,930 | 9,637 |
| 2015/02/25 | 13,850 | 13,870 | 13,770 | 13,800 | 6,639 |
| 2015/02/24 | 13,760 | 13,810 | 13,700 | 13,800 | 4,861 |
| 2015/02/23 | 13,850 | 13,850 | 13,700 | 13,760 | 20,452 |
| 2015/02/20 | 13,720 | 13,740 | 13,670 | 13,730 | 11,915 |
| 2015/02/19 | 13,600 | 13,700 | 13,600 | 13,670 | 16,434 |
| 2015/02/18 | 13,490 | 13,580 | 13,480 | 13,570 | 11,688 |
| 2015/02/17 | 13,330 | 13,410 | 13,300 | 13,380 | 26,403 |
| 2015/02/16 | 13,350 | 13,400 | 13,320 | 13,360 | 6,816 |
| 2015/02/13 | 13,260 | 13,300 | 13,240 | 13,270 | 5,286 |
| 2015/02/12 | 13,240 | 13,300 | 13,230 | 13,260 | 18,949 |
| 2015/02/10 | 13,020 | 13,060 | 12,980 | 13,060 | 5,539 |
| 2015/02/09 | 13,070 | 13,080 | 12,980 | 13,040 | 10,268 |
| 2015/02/06 | 13,000 | 13,010 | 12,940 | 12,950 | 4,917 |
| 2015/02/05 | 12,970 | 12,990 | 12,870 | 12,900 | 4,820 |
| 2015/02/04 | 12,900 | 13,050 | 12,900 | 12,990 | 4,988 |
| 2015/02/03 | 12,980 | 12,980 | 12,720 | 12,760 | 6,246 |
| 2015/02/02 | 12,830 | 12,920 | 12,790 | 12,910 | 2,400 |
| 2015/01/30 | 13,040 | 13,080 | 12,960 | 12,960 | 4,711 |
| 2015/01/29 | 12,960 | 13,040 | 12,920 | 12,940 | 4,043 |
| 2015/01/28 | 12,940 | 13,130 | 12,940 | 13,090 | 11,044 |
| 2015/01/27 | 12,970 | 13,070 | 12,960 | 13,070 | 12,287 |
| 2015/01/26 | 12,720 | 12,850 | 12,700 | 12,850 | 2,716 |
| 2015/01/23 | 12,900 | 12,900 | 12,830 | 12,870 | 8,690 |
| 2015/01/22 | 12,730 | 12,760 | 12,670 | 12,750 | 3,193 |
| 2015/01/21 | 12,760 | 12,790 | 12,670 | 12,760 | 6,680 |
| 2015/01/20 | 12,610 | 12,830 | 12,610 | 12,830 | 4,990 |
| 2015/01/19 | 12,620 | 12,620 | 12,520 | 12,580 | 3,990 |
| 2015/01/16 | 12,370 | 12,500 | 12,310 | 12,500 | 22,144 |
| 2015/01/15 | 12,480 | 12,620 | 12,470 | 12,600 | 5,514 |
| 2015/01/14 | 12,500 | 12,570 | 12,430 | 12,450 | 23,040 |
| 2015/01/13 | 12,520 | 12,650 | 12,440 | 12,650 | 10,720 |
| 2015/01/09 | 12,750 | 12,750 | 12,630 | 12,670 | 5,658 |
| 2015/01/08 | 12,640 | 12,700 | 12,600 | 12,660 | 10,748 |
| 2015/01/07 | 12,440 | 12,560 | 12,430 | 12,500 | 9,202 |
| 2015/01/06 | 12,630 | 12,640 | 12,490 | 12,520 | 31,280 |
| 2015/01/05 | 12,880 | 12,970 | 12,760 | 12,860 | 6,098 |