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
2016/12/30 13,850 13,950 13,820 13,910 7,540
2016/12/29 14,030 14,030 13,890 13,930 7,883
2016/12/28 14,100 14,120 14,060 14,090 17,233
2016/12/27 14,030 14,150 14,030 14,080 12,374
2016/12/26 14,100 14,110 14,070 14,070 5,554
2016/12/22 14,120 14,130 14,060 14,130 4,511
2016/12/21 14,240 14,270 14,110 14,130 19,375
2016/12/20 14,160 14,210 14,120 14,200 8,631
2016/12/19 14,140 14,170 14,110 14,160 3,318
2016/12/16 14,180 14,220 14,140 14,160 6,577
2016/12/15 14,090 14,210 14,030 14,080 25,539
2016/12/14 14,080 14,100 14,050 14,060 14,625
2016/12/13 13,970 14,080 13,910 14,070 25,439
2016/12/12 14,050 14,110 13,910 13,990 22,978
2016/12/09 13,830 13,960 13,820 13,940 102,582
2016/12/08 13,760 13,820 13,710 13,810 15,966
2016/12/07 13,580 13,640 13,550 13,620 6,115
2016/12/06 13,570 13,580 13,480 13,510 16,232
2016/12/05 13,480 13,490 13,390 13,440 37,135
2016/12/02 13,560 13,600 13,480 13,540 15,109
2016/12/01 13,640 13,730 13,550 13,560 54,396
2016/11/30 13,460 13,500 13,430 13,440 13,823
2016/11/29 13,400 13,460 13,400 13,450 4,204
2016/11/28 13,370 13,480 13,350 13,460 9,394
2016/11/25 13,410 13,500 13,360 13,420 16,805
2016/11/24 13,400 13,410 13,370 13,370 73,716
2016/11/22 13,210 13,260 13,190 13,250 9,173
2016/11/21 13,160 13,230 13,130 13,210 11,842
2016/11/18 13,170 13,180 13,090 13,090 16,374
2016/11/17 12,980 13,050 12,960 13,030 4,330
2016/11/16 13,020 13,060 12,990 13,030 29,166
2016/11/15 12,890 12,900 12,800 12,880 23,070
2016/11/14 12,740 12,870 12,720 12,840 25,268
2016/11/11 12,760 12,830 12,600 12,650 6,318
2016/11/10 12,650 12,680 12,490 12,610 13,922
2016/11/09 12,550 12,660 11,790 11,950 35,415
2016/11/08 12,510 12,530 12,440 12,470 1,587
2016/11/07 12,490 12,520 12,410 12,480 20,851
2016/11/04 12,370 12,400 12,230 12,340 34,542
2016/11/02 12,600 12,610 12,480 12,510 6,744
2016/11/01 12,740 12,770 12,670 12,750 9,651
2016/10/31 12,700 12,760 12,680 12,760 5,224
2016/10/28 12,730 12,740 12,700 12,730 6,303
2016/10/27 12,660 12,700 12,610 12,650 2,530
2016/10/26 12,600 12,670 12,560 12,660 2,204
2016/10/25 12,570 12,620 12,570 12,600 2,888
2016/10/24 12,510 12,520 12,460 12,510 9,495
2016/10/21 12,530 12,560 12,470 12,480 6,960
2016/10/20 12,400 12,530 12,400 12,530 46,935
2016/10/19 12,390 12,420 12,370 12,400 561
2016/10/18 12,350 12,390 12,320 12,390 1,842
2016/10/17 12,300 12,380 12,290 12,350 2,432
2016/10/14 12,250 12,310 12,230 12,310 8,603
2016/10/13 12,350 12,380 12,220 12,260 2,638
2016/10/12 12,290 12,370 12,270 12,300 2,530
2016/10/11 12,380 12,470 12,380 12,390 2,855
2016/10/07 12,370 12,380 12,320 12,350 8,861
2016/10/06 12,380 12,440 12,370 12,370 1,762
2016/10/05 12,310 12,330 12,260 12,330 4,584
2016/10/04 12,200 12,260 12,190 12,260 32,378
2016/10/03 12,210 12,250 12,160 12,180 2,420
2016/09/30 12,070 12,150 12,040 12,100 11,801
2016/09/29 12,260 12,330 12,230 12,290 14,685
2016/09/28 12,240 12,240 12,120 12,160 13,599
2016/09/27 12,020 12,240 11,910 12,230 11,727
2016/09/26 12,260 12,260 12,110 12,120 2,607
2016/09/23 12,230 12,280 12,190 12,250 3,780
2016/09/21 11,980 12,300 11,900 12,290 9,878
2016/09/20 11,880 12,030 11,860 11,950 9,997
2016/09/16 11,860 11,940 11,830 11,940 4,714
2016/09/15 11,900 11,900 11,790 11,820 7,807
2016/09/14 11,950 12,020 11,940 11,970 5,149
2016/09/13 12,060 12,080 11,980 12,030 2,333
2016/09/12 12,060 12,080 11,970 12,010 6,462
2016/09/09 12,250 12,260 12,170 12,230 6,552
2016/09/08 12,290 12,290 12,150 12,230 2,558
2016/09/07 12,200 12,280 12,180 12,280 2,168
2016/09/06 12,250 12,320 12,250 12,320 3,224
2016/09/05 12,360 12,360 12,230 12,240 5,707
2016/09/02 12,170 12,230 12,170 12,230 4,247
2016/09/01 12,140 12,210 12,100 12,200 7,435
2016/08/31 12,060 12,140 12,060 12,110 5,338
2016/08/30 11,950 11,980 11,920 11,950 697
2016/08/29 11,960 12,000 11,950 11,960 4,115
2016/08/26 11,840 11,840 11,710 11,720 22,275
2016/08/25 11,870 11,900 11,850 11,860 6,817
2016/08/24 11,880 11,920 11,850 11,870 6,264
2016/08/23 11,840 11,900 11,760 11,820 17,913
2016/08/22 11,830 11,870 11,800 11,860 13,972
2016/08/19 11,820 11,850 11,740 11,810 1,138
2016/08/18 11,880 11,910 11,770 11,770 3,709
2016/08/17 11,820 11,980 11,820 11,950 1,774
2016/08/16 12,010 12,020 11,840 11,840 8,237
2016/08/15 12,000 12,050 11,990 12,000 22,064
2016/08/12 12,060 12,090 12,010 12,040 11,466
2016/08/10 11,940 12,020 11,920 11,980 46,795
2016/08/09 11,910 12,010 11,900 11,990 19,277
2016/08/08 11,840 11,890 11,800 11,890 14,138
2016/08/05 11,710 11,740 11,640 11,650 12,416
2016/08/04 11,610 11,700 11,500 11,690 7,802
2016/08/03 11,660 11,700 11,570 11,590 11,686
2016/08/02 11,900 11,970 11,830 11,830 16,025
2016/08/01 11,860 12,070 11,820 12,030 19,423
2016/07/29 11,870 12,040 11,710 12,030 21,593
2016/07/28 11,960 11,980 11,880 11,910 24,223
2016/07/27 11,990 12,130 11,970 12,050 35,677
2016/07/26 12,000 12,010 11,860 11,920 11,957
2016/07/25 12,100 12,200 12,060 12,060 13,234
2016/07/22 12,010 12,100 12,010 12,040 15,717
2016/07/21 12,240 12,260 12,130 12,170 69,327
2016/07/20 12,030 12,110 11,990 12,110 45,667
2016/07/19 12,060 12,090 11,960 12,080 48,087
2016/07/15 11,980 12,060 11,920 11,970 33,834
2016/07/14 11,840 11,950 11,840 11,920 18,248
2016/07/13 12,000 12,000 11,820 11,840 14,902
2016/07/12 11,710 11,910 11,710 11,790 21,408
2016/07/11 11,410 11,600 11,390 11,540 6,472
2016/07/08 11,290 11,330 11,130 11,130 6,518
2016/07/07 11,320 11,400 11,250 11,280 4,288
2016/07/06 11,400 11,570 11,200 11,350 12,523
2016/07/05 11,550 11,580 11,500 11,580 17,634
2016/07/04 11,520 11,640 11,480 11,620 5,273
2016/07/01 11,530 11,610 11,500 11,540 4,437
2016/06/30 11,630 11,650 11,490 11,500 3,703
2016/06/29 11,460 11,530 11,350 11,500 13,354
2016/06/28 11,120 11,360 11,050 11,280 22,177
2016/06/27 11,200 11,290 11,150 11,290 4,836
2016/06/24 12,050 12,050 10,970 11,080 17,044
2016/06/23 11,860 11,960 11,800 11,960 7,136
2016/06/22 11,850 11,880 11,760 11,830 1,839
2016/06/21 11,660 11,920 11,600 11,880 51,992
2016/06/20 11,660 11,790 11,660 11,730 12,090
2016/06/17 11,580 11,610 11,470 11,500 4,183
2016/06/16 11,680 11,710 11,380 11,420 17,044
2016/06/15 11,640 11,790 11,610 11,720 13,217
2016/06/14 11,750 11,810 11,610 11,690 18,204
2016/06/13 12,000 12,020 11,790 11,800 21,311
2016/06/10 12,260 12,260 12,130 12,200 8,329
2016/06/09 12,310 12,360 12,230 12,260 3,830
2016/06/08 12,330 12,410 12,230 12,390 1,590
2016/06/07 12,270 12,320 12,210 12,300 3,470
2016/06/06 12,080 12,240 12,040 12,230 8,172
2016/06/03 12,290 12,320 12,210 12,280 4,453
2016/06/02 12,420 12,420 12,210 12,240 24,714
2016/06/01 12,560 12,620 12,480 12,500 23,534
2016/05/31 12,520 12,690 12,520 12,660 17,244
2016/05/30 12,500 12,560 12,450 12,560 4,850
2016/05/27 12,400 12,430 12,360 12,410 1,535
2016/05/26 12,460 12,480 12,330 12,340 7,529
2016/05/25 12,400 12,460 12,340 12,350 5,116
2016/05/24 12,280 12,280 12,190 12,190 3,302
2016/05/23 12,290 12,330 12,150 12,320 3,761
2016/05/20 12,280 12,380 12,250 12,370 2,267
2016/05/19 12,420 12,460 12,280 12,320 1,737
2016/05/18 12,290 12,430 12,220 12,340 12,274
2016/05/17 12,290 12,320 12,210 12,320 13,211
2016/05/16 12,160 12,290 12,140 12,180 2,166
2016/05/13 12,360 12,390 12,130 12,130 1,351
2016/05/12 12,160 12,330 12,130 12,330 7,378
2016/05/11 12,440 12,460 12,260 12,260 4,715
2016/05/10 12,080 12,310 12,020 12,290 5,581
2016/05/09 12,070 12,100 12,000 12,060 862
2016/05/06 12,010 12,070 11,880 11,970 3,613
2016/05/02 11,840 11,990 11,830 11,970 13,233
2016/04/28 12,900 12,950 12,260 12,370 7,412
2016/04/27 12,860 12,890 12,740 12,800 1,564
2016/04/26 12,870 12,900 12,740 12,860 1,610
2016/04/25 13,050 13,050 12,910 12,950 2,438
2016/04/22 12,720 12,990 12,720 12,970 19,108
2016/04/21 12,750 12,860 12,730 12,820 11,600
2016/04/20 12,690 12,720 12,560 12,570 8,485
2016/04/19 12,500 12,580 12,500 12,560 8,182
2016/04/18 12,100 12,220 12,090 12,170 4,978
2016/04/15 12,450 12,600 12,450 12,530 6,521
2016/04/14 12,440 12,620 12,440 12,610 13,445
2016/04/13 12,100 12,280 12,090 12,240 4,601
2016/04/12 11,760 11,960 11,750 11,930 2,914
2016/04/11 11,750 11,780 11,610 11,770 6,146
2016/04/08 11,510 11,980 11,510 11,840 8,489
2016/04/07 11,640 11,770 11,600 11,700 2,618
2016/04/06 11,620 11,690 11,550 11,660 3,441
2016/04/05 11,910 11,920 11,640 11,640 19,806
2016/04/04 11,940 12,060 11,880 11,970 8,642
2016/04/01 12,350 12,350 11,930 11,960 27,466
2016/03/31 12,550 12,580 12,370 12,400 5,980
2016/03/30 12,650 12,650 12,480 12,490 2,612
2016/03/29 12,580 12,700 12,580 12,670 8,011
2016/03/28 12,540 12,590 12,450 12,590 2,668
2016/03/25 12,350 12,470 12,320 12,430 14,827
2016/03/24 12,390 12,420 12,300 12,340 1,686
2016/03/23 12,470 12,550 12,400 12,420 2,312
2016/03/22 12,410 12,540 12,350 12,470 14,880
2016/03/18 12,350 12,390 12,170 12,250 3,358
2016/03/17 12,490 12,590 12,300 12,400 8,438
2016/03/16 12,420 12,530 12,410 12,410 1,119
2016/03/15 12,570 12,620 12,470 12,510 2,726
2016/03/14 12,590 12,650 12,520 12,600 1,560
2016/03/11 12,180 12,460 12,160 12,390 4,119
2016/03/10 12,300 12,370 12,250 12,340 4,235
2016/03/09 12,200 12,210 12,100 12,190 3,839
2016/03/08 12,400 12,420 12,160 12,320 7,193
2016/03/07 12,570 12,570 12,430 12,450 1,611
2016/03/04 12,490 12,580 12,460 12,560 3,565
2016/03/03 12,320 12,540 12,320 12,520 6,786
2016/03/02 12,190 12,410 12,190 12,360 17,134
2016/03/01 11,860 11,930 11,750 11,890 5,833
2016/02/29 12,160 12,210 11,880 11,890 9,539
2016/02/26 12,060 12,170 11,990 12,020 8,338
2016/02/25 11,800 12,000 11,800 11,960 4,430
2016/02/24 11,650 11,800 11,580 11,730 19,449
2016/02/23 11,940 12,040 11,790 11,810 11,851
2016/02/22 11,710 11,930 11,690 11,870 5,264
2016/02/19 11,860 11,860 11,700 11,830 6,250
2016/02/18 12,020 12,060 11,920 11,950 8,956
2016/02/17 11,800 11,960 11,550 11,680 13,822
2016/02/16 11,730 12,050 11,650 11,850 10,954
2016/02/15 11,500 11,890 11,350 11,780 17,896
2016/02/12 11,110 11,160 10,860 10,900 21,487
2016/02/10 11,920 11,930 11,360 11,500 15,316
2016/02/09 12,070 12,090 11,850 11,920 47,991
2016/02/08 12,450 12,650 12,280 12,580 9,133
2016/02/05 12,510 12,590 12,340 12,490 4,719
2016/02/04 12,690 12,780 12,590 12,670 8,029
2016/02/03 12,990 13,000 12,730 12,830 9,356
2016/02/02 13,200 13,340 13,190 13,250 8,252
2016/02/01 13,320 13,360 13,210 13,330 10,692
2016/01/29 12,760 13,090 12,460 13,080 44,019
2016/01/28 12,690 12,810 12,620 12,670 9,568
2016/01/27 12,700 12,780 12,630 12,740 6,721
2016/01/26 12,500 12,500 12,370 12,400 13,634
2016/01/25 12,720 12,740 12,540 12,680 9,792
2016/01/22 12,350 12,540 12,150 12,490 22,606
2016/01/21 12,180 12,370 11,850 11,850 30,558
2016/01/20 12,610 12,610 12,170 12,210 38,311
2016/01/19 12,580 12,680 12,500 12,640 9,113
2016/01/18 12,500 12,670 12,410 12,630 14,875
2016/01/15 12,980 13,040 12,670 12,730 23,083
2016/01/14 12,810 12,810 12,570 12,800 25,650
2016/01/13 13,000 13,130 12,970 13,110 15,048
2016/01/12 13,100 13,300 12,850 12,880 28,142
2016/01/08 13,390 13,500 13,220 13,300 30,583
2016/01/07 13,500 13,650 13,360 13,400 37,819
2016/01/06 13,810 13,900 13,580 13,670 10,654
2016/01/05 13,780 13,920 13,750 13,800 9,742
2016/01/04 14,010 14,160 13,810 13,860 35,857

このページの先頭へ