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 |
---|---|---|---|---|---|
2018/12/28 | 13,640 | 13,710 | 13,550 | 13,640 | 4,496 |
2018/12/27 | 13,610 | 13,770 | 13,510 | 13,690 | 6,805 |
2018/12/26 | 13,030 | 13,210 | 12,880 | 13,080 | 2,545 |
2018/12/25 | 13,080 | 13,110 | 12,920 | 12,920 | 31,199 |
2018/12/21 | 13,750 | 13,770 | 13,520 | 13,610 | 5,760 |
2018/12/20 | 14,090 | 14,150 | 13,780 | 13,850 | 3,222 |
2018/12/19 | 14,250 | 14,250 | 14,100 | 14,190 | 2,682 |
2018/12/18 | 14,330 | 14,390 | 14,260 | 14,260 | 3,225 |
2018/12/17 | 14,510 | 14,580 | 14,490 | 14,530 | 1,035 |
2018/12/14 | 14,610 | 14,690 | 14,470 | 14,500 | 963 |
2018/12/13 | 14,690 | 14,750 | 14,640 | 14,720 | 441 |
2018/12/12 | 14,600 | 14,630 | 14,440 | 14,620 | 486 |
2018/12/11 | 14,480 | 14,600 | 14,300 | 14,320 | 1,642 |
2018/12/10 | 14,470 | 14,490 | 14,400 | 14,450 | 9,256 |
2018/12/07 | 14,720 | 14,750 | 14,610 | 14,720 | 1,810 |
2018/12/06 | 14,800 | 14,800 | 14,510 | 14,630 | 21,221 |
2018/12/05 | 14,740 | 14,920 | 14,710 | 14,900 | 3,577 |
2018/12/04 | 15,300 | 15,300 | 14,970 | 14,980 | 9,166 |
2018/12/03 | 15,330 | 15,390 | 15,270 | 15,330 | 2,732 |
2018/11/30 | 15,060 | 15,160 | 15,060 | 15,130 | 1,108 |
2018/11/29 | 15,140 | 15,180 | 15,060 | 15,060 | 958 |
2018/11/28 | 14,990 | 15,020 | 14,910 | 15,000 | 760 |
2018/11/27 | 14,960 | 14,960 | 14,860 | 14,930 | 951 |
2018/11/26 | 14,800 | 14,860 | 14,730 | 14,830 | 800 |
2018/11/22 | 14,720 | 14,820 | 14,680 | 14,790 | 799 |
2018/11/21 | 14,530 | 14,700 | 14,520 | 14,700 | 2,176 |
2018/11/20 | 14,740 | 14,810 | 14,710 | 14,790 | 2,133 |
2018/11/19 | 14,810 | 14,910 | 14,810 | 14,910 | 987 |
2018/11/16 | 14,920 | 14,950 | 14,800 | 14,820 | 646 |
2018/11/15 | 14,840 | 14,900 | 14,800 | 14,900 | 227 |
2018/11/14 | 14,930 | 15,000 | 14,890 | 14,910 | 607 |
2018/11/13 | 14,880 | 14,920 | 14,730 | 14,910 | 6,864 |
2018/11/12 | 15,110 | 15,240 | 15,080 | 15,190 | 1,393 |
2018/11/09 | 15,280 | 15,320 | 15,190 | 15,200 | 735 |
2018/11/08 | 15,280 | 15,340 | 15,270 | 15,280 | 1,447 |
2018/11/07 | 15,120 | 15,260 | 14,970 | 15,030 | 6,291 |
2018/11/06 | 14,960 | 15,120 | 14,960 | 15,120 | 1,184 |
2018/11/05 | 14,980 | 15,000 | 14,900 | 14,930 | 2,752 |
2018/11/02 | 14,900 | 15,130 | 14,820 | 15,080 | 5,059 |
2018/11/01 | 14,930 | 14,930 | 14,790 | 14,830 | 1,501 |
2018/10/31 | 14,800 | 14,970 | 14,730 | 14,960 | 4,472 |
2018/10/30 | 14,440 | 14,730 | 14,430 | 14,670 | 1,907 |
2018/10/29 | 14,610 | 14,670 | 14,470 | 14,480 | 3,078 |
2018/10/26 | 14,730 | 14,730 | 14,390 | 14,540 | 9,690 |
2018/10/25 | 14,620 | 14,700 | 14,540 | 14,570 | 12,684 |
2018/10/24 | 15,140 | 15,140 | 14,900 | 15,010 | 6,745 |
2018/10/23 | 15,310 | 15,310 | 15,010 | 15,030 | 17,405 |
2018/10/22 | 15,300 | 15,470 | 15,230 | 15,450 | 1,592 |
2018/10/19 | 15,300 | 15,420 | 15,250 | 15,420 | 2,842 |
2018/10/18 | 15,630 | 15,630 | 15,480 | 15,490 | 1,647 |
2018/10/17 | 15,590 | 15,630 | 15,520 | 15,600 | 1,398 |
2018/10/16 | 15,250 | 15,370 | 15,230 | 15,360 | 1,418 |
2018/10/15 | 15,370 | 15,390 | 15,240 | 15,260 | 8,340 |
2018/10/12 | 15,400 | 15,500 | 15,340 | 15,500 | 8,459 |
2018/10/11 | 15,490 | 15,650 | 15,420 | 15,650 | 7,469 |
2018/10/10 | 16,110 | 16,140 | 15,970 | 16,060 | 908 |
2018/10/09 | 16,180 | 16,190 | 16,010 | 16,050 | 5,989 |
2018/10/05 | 16,270 | 16,370 | 16,260 | 16,310 | 3,830 |
2018/10/04 | 16,540 | 16,550 | 16,350 | 16,360 | 4,125 |
2018/10/03 | 16,580 | 16,580 | 16,410 | 16,430 | 1,822 |
2018/10/02 | 16,640 | 16,720 | 16,560 | 16,580 | 2,409 |
2018/10/01 | 16,490 | 16,570 | 16,460 | 16,540 | 3,494 |
2018/09/28 | 16,530 | 16,610 | 16,460 | 16,500 | 1,644 |
2018/09/27 | 16,520 | 16,570 | 16,360 | 16,360 | 2,441 |
2018/09/26 | 16,440 | 16,550 | 16,430 | 16,550 | 31,060 |
2018/09/25 | 16,280 | 16,420 | 16,260 | 16,410 | 3,930 |
2018/09/21 | 16,250 | 16,300 | 16,200 | 16,260 | 21,383 |
2018/09/20 | 16,170 | 16,180 | 16,080 | 16,120 | 7,998 |
2018/09/19 | 16,080 | 16,170 | 16,050 | 16,100 | 16,763 |
2018/09/18 | 15,570 | 15,900 | 15,560 | 15,860 | 5,013 |
2018/09/14 | 15,520 | 15,590 | 15,520 | 15,580 | 3,134 |
2018/09/13 | 15,300 | 15,470 | 15,280 | 15,410 | 1,339 |
2018/09/12 | 15,320 | 15,320 | 15,190 | 15,250 | 480 |
2018/09/11 | 15,230 | 15,310 | 15,230 | 15,300 | 842 |
2018/09/10 | 15,130 | 15,240 | 15,120 | 15,210 | 431 |
2018/09/07 | 15,160 | 15,180 | 15,080 | 15,180 | 8,026 |
2018/09/06 | 15,280 | 15,290 | 15,220 | 15,240 | 734 |
2018/09/05 | 15,450 | 15,450 | 15,330 | 15,360 | 1,688 |
2018/09/04 | 15,500 | 15,520 | 15,420 | 15,480 | 1,603 |
2018/09/03 | 15,580 | 15,580 | 15,460 | 15,500 | 686 |
2018/08/31 | 15,550 | 15,650 | 15,530 | 15,620 | 583 |
2018/08/30 | 15,740 | 15,750 | 15,630 | 15,650 | 1,072 |
2018/08/29 | 15,610 | 15,710 | 15,610 | 15,690 | 1,916 |
2018/08/28 | 15,670 | 15,700 | 15,600 | 15,610 | 2,843 |
2018/08/27 | 15,460 | 15,590 | 15,460 | 15,550 | 2,729 |
2018/08/24 | 15,380 | 15,390 | 15,340 | 15,390 | 843 |
2018/08/23 | 15,330 | 15,350 | 15,280 | 15,310 | 357 |
2018/08/22 | 15,230 | 15,330 | 15,220 | 15,310 | 1,750 |
2018/08/21 | 15,230 | 15,280 | 15,170 | 15,220 | 429 |
2018/08/20 | 15,280 | 15,300 | 15,230 | 15,290 | 1,684 |
2018/08/17 | 15,300 | 15,330 | 15,290 | 15,320 | 245 |
2018/08/16 | 15,140 | 15,270 | 15,050 | 15,250 | 5,392 |
2018/08/15 | 15,420 | 15,440 | 15,250 | 15,320 | 531 |
2018/08/14 | 15,260 | 15,410 | 15,250 | 15,390 | 471 |
2018/08/13 | 15,370 | 15,370 | 15,140 | 15,170 | 3,098 |
2018/08/10 | 15,680 | 15,680 | 15,480 | 15,490 | 4,436 |
2018/08/09 | 15,690 | 15,700 | 15,620 | 15,680 | 885 |
2018/08/08 | 15,740 | 15,830 | 15,710 | 15,730 | 1,975 |
2018/08/07 | 15,610 | 15,730 | 15,610 | 15,730 | 2,081 |
2018/08/06 | 15,710 | 15,740 | 15,600 | 15,630 | 754 |
2018/08/03 | 15,820 | 15,820 | 15,690 | 15,720 | 1,476 |
2018/08/02 | 15,920 | 15,960 | 15,750 | 15,770 | 2,652 |
2018/08/01 | 15,860 | 15,950 | 15,810 | 15,920 | 2,375 |
2018/07/31 | 15,860 | 15,920 | 15,740 | 15,790 | 773 |
2018/07/30 | 15,940 | 15,950 | 15,880 | 15,920 | 326 |
2018/07/27 | 15,930 | 15,970 | 15,900 | 15,970 | 3,714 |
2018/07/26 | 15,920 | 15,920 | 15,850 | 15,880 | 918 |
2018/07/25 | 15,810 | 15,830 | 15,790 | 15,800 | 320 |
2018/07/24 | 15,760 | 15,780 | 15,700 | 15,710 | 593 |
2018/07/23 | 15,640 | 15,750 | 15,640 | 15,680 | 999 |
2018/07/20 | 15,740 | 15,820 | 15,650 | 15,740 | 1,640 |
2018/07/19 | 15,830 | 15,860 | 15,770 | 15,780 | 969 |
2018/07/18 | 15,880 | 15,880 | 15,760 | 15,800 | 1,471 |
2018/07/17 | 15,670 | 15,810 | 15,630 | 15,720 | 1,517 |
2018/07/13 | 15,580 | 15,660 | 15,530 | 15,610 | 777 |
2018/07/12 | 15,440 | 15,480 | 15,390 | 15,450 | 485 |
2018/07/11 | 15,450 | 15,780 | 15,240 | 15,360 | 1,797 |
2018/07/10 | 15,700 | 15,780 | 15,680 | 15,680 | 1,763 |
2018/07/09 | 15,480 | 15,630 | 15,480 | 15,600 | 792 |
2018/07/06 | 15,400 | 15,480 | 15,380 | 15,450 | 380 |
2018/07/05 | 15,410 | 15,410 | 15,250 | 15,310 | 5,271 |
2018/07/04 | 15,360 | 15,460 | 15,340 | 15,420 | 895 |
2018/07/03 | 15,490 | 15,500 | 15,300 | 15,410 | 15,183 |
2018/07/02 | 15,680 | 15,730 | 15,420 | 15,440 | 10,659 |
2018/06/29 | 15,760 | 15,760 | 15,640 | 15,750 | 2,614 |
2018/06/28 | 15,750 | 15,750 | 15,630 | 15,730 | 789 |
2018/06/27 | 15,780 | 15,810 | 15,710 | 15,780 | 1,951 |
2018/06/26 | 15,660 | 15,790 | 15,600 | 15,780 | 1,840 |
2018/06/25 | 15,900 | 15,900 | 15,730 | 15,760 | 8,449 |
2018/06/22 | 15,790 | 15,900 | 15,760 | 15,900 | 1,451 |
2018/06/21 | 15,930 | 16,000 | 15,900 | 15,940 | 2,713 |
2018/06/20 | 15,880 | 15,960 | 15,740 | 15,960 | 2,747 |
2018/06/19 | 16,040 | 16,070 | 15,870 | 15,880 | 5,352 |
2018/06/18 | 16,240 | 16,240 | 16,040 | 16,110 | 25,409 |
2018/06/15 | 16,280 | 16,290 | 16,220 | 16,250 | 526 |
2018/06/14 | 16,290 | 16,300 | 16,210 | 16,220 | 4,134 |
2018/06/13 | 16,280 | 16,370 | 16,280 | 16,340 | 1,498 |
2018/06/12 | 16,300 | 16,350 | 16,230 | 16,270 | 12,949 |
2018/06/11 | 16,170 | 16,250 | 16,150 | 16,220 | 844 |
2018/06/08 | 16,230 | 16,280 | 16,170 | 16,190 | 1,129 |
2018/06/07 | 16,220 | 16,270 | 16,220 | 16,260 | 6,954 |
2018/06/06 | 16,130 | 16,170 | 16,100 | 16,150 | 360 |
2018/06/05 | 16,180 | 16,190 | 16,100 | 16,110 | 1,437 |
2018/06/04 | 16,060 | 16,150 | 16,040 | 16,120 | 2,149 |
2018/06/01 | 15,840 | 15,960 | 15,810 | 15,880 | 721 |
2018/05/31 | 15,880 | 15,900 | 15,820 | 15,880 | 2,280 |
2018/05/30 | 15,790 | 15,810 | 15,740 | 15,790 | 28,474 |
2018/05/29 | 16,080 | 16,080 | 15,960 | 16,020 | 938 |
2018/05/28 | 16,090 | 16,120 | 16,050 | 16,110 | 526 |
2018/05/25 | 16,060 | 16,110 | 16,040 | 16,100 | 900 |
2018/05/24 | 16,260 | 16,260 | 16,080 | 16,120 | 14,775 |
2018/05/23 | 16,350 | 16,420 | 16,260 | 16,290 | 8,259 |
2018/05/22 | 16,460 | 16,460 | 16,400 | 16,410 | 1,449 |
2018/05/21 | 16,470 | 16,500 | 16,440 | 16,460 | 5,798 |
2018/05/18 | 16,420 | 16,460 | 16,390 | 16,450 | 2,505 |
2018/05/17 | 16,370 | 16,420 | 16,370 | 16,390 | 1,601 |
2018/05/16 | 16,320 | 16,360 | 16,300 | 16,320 | 1,005 |
2018/05/15 | 16,380 | 16,420 | 16,350 | 16,370 | 1,125 |
2018/05/14 | 16,260 | 16,380 | 16,260 | 16,370 | 2,137 |
2018/05/11 | 16,160 | 16,270 | 16,150 | 16,260 | 4,274 |
2018/05/10 | 16,080 | 16,110 | 16,030 | 16,090 | 10,079 |
2018/05/09 | 16,140 | 16,140 | 16,020 | 16,050 | 2,093 |
2018/05/08 | 16,080 | 16,190 | 16,080 | 16,150 | 2,039 |
2018/05/07 | 16,100 | 16,110 | 16,010 | 16,090 | 2,063 |
2018/05/02 | 16,130 | 16,140 | 16,060 | 16,070 | 1,061 |
2018/05/01 | 16,100 | 16,120 | 16,050 | 16,120 | 3,774 |
2018/04/27 | 16,140 | 16,150 | 16,070 | 16,120 | 974 |
2018/04/26 | 16,070 | 16,100 | 16,050 | 16,100 | 1,894 |
2018/04/25 | 15,970 | 16,040 | 15,930 | 16,030 | 682 |
2018/04/24 | 15,990 | 16,060 | 15,930 | 16,050 | 2,752 |
2018/04/23 | 15,940 | 15,950 | 15,870 | 15,890 | 296 |
2018/04/20 | 15,910 | 15,940 | 15,850 | 15,900 | 985 |
2018/04/19 | 15,940 | 16,000 | 15,900 | 15,920 | 2,108 |
2018/04/18 | 15,770 | 15,910 | 15,760 | 15,890 | 1,442 |
2018/04/17 | 15,750 | 15,790 | 15,700 | 15,740 | 1,599 |
2018/04/16 | 15,750 | 15,780 | 15,720 | 15,780 | 898 |
2018/04/13 | 15,700 | 15,770 | 15,690 | 15,730 | 1,673 |
2018/04/12 | 15,660 | 15,670 | 15,600 | 15,620 | 1,462 |
2018/04/11 | 15,780 | 15,790 | 15,700 | 15,700 | 1,837 |
2018/04/10 | 15,650 | 15,830 | 15,610 | 15,750 | 4,098 |
2018/04/09 | 15,590 | 15,730 | 15,590 | 15,700 | 1,799 |
2018/04/06 | 15,680 | 15,730 | 15,620 | 15,620 | 3,568 |
2018/04/05 | 15,600 | 15,750 | 15,560 | 15,680 | 3,251 |
2018/04/04 | 15,510 | 15,540 | 15,430 | 15,490 | 1,217 |
2018/04/03 | 15,330 | 15,500 | 15,320 | 15,480 | 2,600 |
2018/04/02 | 15,600 | 15,650 | 15,520 | 15,530 | 2,720 |
2018/03/30 | 15,610 | 15,620 | 15,510 | 15,580 | 2,401 |
2018/03/29 | 15,560 | 15,570 | 15,350 | 15,470 | 1,919 |
2018/03/28 | 15,260 | 15,440 | 15,230 | 15,440 | 3,157 |
2018/03/27 | 15,200 | 15,450 | 15,200 | 15,440 | 1,964 |
2018/03/26 | 14,910 | 15,040 | 14,820 | 15,040 | 4,106 |
2018/03/23 | 15,180 | 15,210 | 14,970 | 15,010 | 18,932 |
2018/03/22 | 15,420 | 15,550 | 15,390 | 15,550 | 1,379 |
2018/03/20 | 15,390 | 15,470 | 15,320 | 15,470 | 1,674 |
2018/03/19 | 15,580 | 15,620 | 15,450 | 15,500 | 1,874 |
2018/03/16 | 15,730 | 15,730 | 15,610 | 15,650 | 2,042 |
2018/03/15 | 15,640 | 15,710 | 15,550 | 15,690 | 2,519 |
2018/03/14 | 15,650 | 15,710 | 15,630 | 15,700 | 2,104 |
2018/03/13 | 15,600 | 15,770 | 15,600 | 15,770 | 2,013 |
2018/03/12 | 15,680 | 15,720 | 15,610 | 15,680 | 1,355 |
2018/03/09 | 15,490 | 15,660 | 15,380 | 15,450 | 3,665 |
2018/03/08 | 15,480 | 15,480 | 15,350 | 15,400 | 1,168 |
2018/03/07 | 15,350 | 15,500 | 15,330 | 15,350 | 2,335 |
2018/03/06 | 15,500 | 15,550 | 15,420 | 15,460 | 2,629 |
2018/03/05 | 15,270 | 15,330 | 15,190 | 15,270 | 15,638 |
2018/03/02 | 15,380 | 15,410 | 15,280 | 15,370 | 28,348 |
2018/03/01 | 15,790 | 15,790 | 15,610 | 15,650 | 3,202 |
2018/02/28 | 16,060 | 16,110 | 15,900 | 15,910 | 796 |
2018/02/27 | 16,100 | 16,150 | 16,060 | 16,090 | 2,031 |
2018/02/26 | 15,960 | 15,990 | 15,900 | 15,950 | 1,411 |
2018/02/23 | 15,730 | 15,820 | 15,680 | 15,810 | 3,967 |
2018/02/22 | 15,750 | 15,750 | 15,600 | 15,690 | 1,865 |
2018/02/21 | 15,900 | 15,940 | 15,750 | 15,830 | 3,438 |
2018/02/20 | 15,950 | 15,950 | 15,770 | 15,870 | 3,282 |
2018/02/19 | 15,800 | 16,000 | 15,770 | 16,000 | 5,646 |
2018/02/16 | 15,610 | 15,750 | 15,570 | 15,660 | 1,817 |
2018/02/15 | 15,520 | 15,590 | 15,450 | 15,510 | 1,425 |
2018/02/14 | 15,530 | 15,570 | 15,280 | 15,370 | 11,560 |
2018/02/13 | 15,820 | 15,820 | 15,470 | 15,490 | 4,144 |
2018/02/09 | 15,530 | 15,650 | 15,400 | 15,650 | 48,559 |
2018/02/08 | 15,870 | 15,960 | 15,790 | 15,930 | 3,364 |
2018/02/07 | 16,180 | 16,240 | 15,760 | 15,780 | 7,309 |
2018/02/06 | 15,750 | 15,810 | 15,400 | 15,720 | 18,787 |
2018/02/05 | 16,480 | 16,530 | 16,390 | 16,410 | 8,616 |
2018/02/02 | 16,760 | 16,800 | 16,630 | 16,750 | 2,688 |
2018/02/01 | 16,660 | 16,830 | 16,630 | 16,820 | 3,263 |
2018/01/31 | 16,640 | 16,730 | 16,540 | 16,550 | 2,802 |
2018/01/30 | 16,930 | 16,930 | 16,690 | 16,740 | 2,533 |
2018/01/29 | 16,950 | 17,000 | 16,920 | 16,930 | 880 |
2018/01/26 | 17,020 | 17,040 | 16,920 | 16,920 | 2,774 |
2018/01/25 | 17,020 | 17,060 | 16,970 | 16,970 | 4,475 |
2018/01/24 | 17,150 | 17,200 | 17,110 | 17,130 | 7,450 |
2018/01/23 | 17,130 | 17,230 | 17,120 | 17,210 | 5,185 |
2018/01/22 | 17,020 | 17,060 | 16,970 | 17,050 | 2,176 |
2018/01/19 | 17,010 | 17,040 | 16,960 | 17,020 | 2,214 |
2018/01/18 | 17,210 | 17,210 | 16,920 | 16,920 | 4,090 |
2018/01/17 | 16,980 | 17,060 | 16,970 | 17,050 | 2,011 |
2018/01/16 | 16,990 | 17,080 | 16,960 | 17,070 | 3,136 |
2018/01/15 | 17,010 | 17,030 | 16,950 | 16,970 | 1,394 |
2018/01/12 | 16,980 | 16,980 | 16,860 | 16,910 | 3,925 |
2018/01/11 | 17,100 | 17,130 | 17,050 | 17,120 | 1,678 |
2018/01/10 | 17,170 | 17,200 | 17,140 | 17,170 | 1,589 |
2018/01/09 | 17,220 | 17,240 | 17,110 | 17,180 | 8,749 |
2018/01/05 | 17,000 | 17,080 | 16,980 | 17,080 | 2,086 |
2018/01/04 | 16,730 | 16,900 | 16,720 | 16,900 | 21,769 |