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
2019/12/30 15,860 15,890 15,820 15,860 1,800
2019/12/27 15,970 15,990 15,940 15,960 373
2019/12/26 15,820 15,900 15,820 15,900 1,948
2019/12/25 15,890 15,890 15,820 15,830 1,885
2019/12/24 15,910 15,920 15,870 15,880 450
2019/12/23 15,950 15,950 15,880 15,890 443
2019/12/20 15,960 15,960 15,850 15,930 2,729
2019/12/19 15,990 15,990 15,910 15,950 1,885
2019/12/18 16,060 16,060 15,960 15,990 486
2019/12/17 16,040 16,050 15,970 16,040 689
2019/12/16 15,970 16,000 15,950 15,960 1,569
2019/12/13 15,810 16,020 15,710 15,970 9,657
2019/12/12 15,800 15,800 15,700 15,740 588
2019/12/11 15,810 15,820 15,750 15,770 261
2019/12/10 15,790 15,840 15,790 15,820 421
2019/12/09 15,840 15,860 15,740 15,790 1,320
2019/12/06 15,730 15,760 15,690 15,720 514
2019/12/05 15,710 15,740 15,680 15,700 469
2019/12/04 15,620 15,650 15,550 15,630 821
2019/12/03 15,600 15,690 15,570 15,690 1,040
2019/12/02 15,650 15,780 15,650 15,770 1,372
2019/11/29 15,720 15,750 15,610 15,620 651
2019/11/28 15,720 15,740 15,670 15,720 2,583
2019/11/27 15,720 15,760 15,720 15,740 920
2019/11/26 15,740 15,800 15,680 15,700 2,539
2019/11/25 15,630 15,670 15,630 15,630 713
2019/11/22 15,510 15,610 15,510 15,520 824
2019/11/21 15,490 15,520 15,320 15,490 1,965
2019/11/20 15,520 15,580 15,460 15,530 1,658
2019/11/19 15,560 15,600 15,540 15,570 943
2019/11/18 15,570 15,600 15,550 15,590 133
2019/11/15 15,480 15,600 15,470 15,580 977
2019/11/14 15,590 15,600 15,430 15,480 683
2019/11/13 15,660 15,670 15,610 15,630 557
2019/11/12 15,620 15,710 15,620 15,700 376
2019/11/11 15,670 15,710 15,640 15,670 1,090
2019/11/08 15,780 15,780 15,600 15,640 2,260
2019/11/07 15,560 15,630 15,560 15,620 405
2019/11/06 15,630 15,640 15,520 15,570 661
2019/11/05 15,510 15,620 15,480 15,600 3,208
2019/11/01 15,250 15,340 15,230 15,330 269
2019/10/31 15,330 15,360 15,280 15,330 644
2019/10/30 15,300 15,330 15,300 15,320 4,473
2019/10/29 15,230 15,300 15,230 15,290 2,862
2019/10/28 15,180 15,190 15,160 15,180 5,514
2019/10/25 15,150 15,170 15,120 15,170 416
2019/10/24 15,150 15,170 15,120 15,130 1,060
2019/10/23 15,030 15,080 14,910 15,060 674
2019/10/21 14,950 15,000 14,950 14,970 1,860
2019/10/18 14,990 15,000 14,910 14,920 327
2019/10/17 14,950 15,000 14,920 14,920 3,645
2019/10/16 15,040 15,130 14,970 14,990 7,512
2019/10/15 14,850 14,920 14,840 14,890 17,826
2019/10/11 14,680 14,690 14,610 14,660 2,308
2019/10/10 14,500 14,560 14,400 14,540 1,158
2019/10/09 14,510 14,540 14,450 14,530 1,473
2019/10/08 14,530 14,610 14,530 14,580 429
2019/10/07 14,470 14,520 14,450 14,450 863
2019/10/04 14,390 14,470 14,370 14,470 702
2019/10/03 14,420 14,470 14,350 14,450 16,566
2019/10/02 14,630 14,680 14,610 14,680 3,726
2019/10/01 14,640 14,780 14,640 14,740 1,575
2019/09/30 14,640 14,680 14,580 14,590 378
2019/09/27 14,850 14,850 14,640 14,720 451
2019/09/26 14,870 14,900 14,720 14,730 2,082
2019/09/25 14,740 14,770 14,680 14,750 4,790
2019/09/24 14,710 14,830 14,710 14,790 16,273
2019/09/20 14,790 14,790 14,680 14,680 676
2019/09/19 14,700 14,820 14,700 14,700 15,042
2019/09/18 14,690 14,690 14,610 14,650 1,814
2019/09/17 14,620 14,740 14,610 14,670 1,002
2019/09/13 14,590 14,660 14,500 14,650 1,808
2019/09/12 14,500 14,570 14,480 14,530 3,273
2019/09/11 14,220 14,400 14,220 14,390 1,193
2019/09/10 14,180 14,230 14,160 14,170 1,126
2019/09/09 14,050 14,130 14,040 14,120 1,685
2019/09/06 14,050 14,050 13,990 14,020 1,327
2019/09/05 13,810 14,010 13,810 13,960 802
2019/09/04 13,700 13,750 13,670 13,730 196
2019/09/03 13,680 13,760 13,680 13,730 510
2019/09/02 13,690 13,740 13,680 13,710 3,645
2019/08/30 13,680 13,750 13,660 13,740 447
2019/08/29 13,600 13,600 13,490 13,550 252
2019/08/28 13,530 13,580 13,530 13,570 85
2019/08/27 13,560 13,590 13,530 13,530 783
2019/08/26 13,350 13,470 13,310 13,430 633
2019/08/23 13,640 13,670 13,630 13,650 185
2019/08/22 13,650 13,650 13,570 13,610 191
2019/08/21 13,580 13,610 13,530 13,580 244
2019/08/20 13,590 13,670 13,590 13,670 1,954
2019/08/19 13,600 13,610 13,530 13,560 430
2019/08/16 13,460 13,520 13,430 13,490 560
2019/08/15 13,410 13,490 13,330 13,470 3,444
2019/08/14 13,640 13,650 13,570 13,600 1,251
2019/08/13 13,580 13,580 13,460 13,500 983
2019/08/09 13,710 13,720 13,670 13,670 248
2019/08/08 13,620 13,660 13,540 13,610 731
2019/08/07 13,580 13,650 13,530 13,620 1,377
2019/08/06 13,250 13,650 13,240 13,650 11,237
2019/08/05 13,850 13,850 13,530 13,660 3,035
2019/08/02 13,980 14,080 13,890 13,920 5,509
2019/08/01 14,120 14,220 14,060 14,200 818
2019/07/31 14,170 14,230 14,130 14,170 5,395
2019/07/30 14,220 14,290 14,220 14,260 471
2019/07/29 14,220 14,220 14,150 14,180 5,220
2019/07/26 14,240 14,250 14,180 14,230 290
2019/07/25 14,300 14,310 14,280 14,280 423
2019/07/24 14,290 14,290 14,230 14,250 698
2019/07/23 14,100 14,250 14,080 14,210 4,681
2019/07/22 14,150 14,160 14,080 14,100 544
2019/07/19 13,980 14,190 13,950 14,170 914
2019/07/18 14,140 14,140 13,880 13,900 2,202
2019/07/17 14,150 14,240 14,140 14,210 1,140
2019/07/16 14,260 14,270 14,180 14,230 404
2019/07/12 14,300 14,330 14,270 14,280 304
2019/07/11 14,280 14,330 14,250 14,270 1,944
2019/07/10 14,380 14,440 14,350 14,430 3,371
2019/07/09 14,480 14,550 14,420 14,420 2,847
2019/07/08 14,560 14,560 14,460 14,520 3,549
2019/07/05 14,560 14,600 14,560 14,580 1,086
2019/07/04 14,530 14,560 14,530 14,550 1,053
2019/07/03 14,500 14,500 14,420 14,460 5,638
2019/07/02 14,550 14,580 14,540 14,560 983
2019/07/01 14,460 14,550 14,400 14,550 2,824
2019/06/28 14,220 14,270 14,190 14,220 618
2019/06/27 14,140 14,250 14,120 14,240 941
2019/06/26 14,110 14,130 14,080 14,090 177
2019/06/25 14,170 14,240 14,120 14,140 404
2019/06/24 14,090 14,210 14,090 14,180 534
2019/06/21 14,270 14,290 14,150 14,170 2,904
2019/06/20 14,300 14,320 14,270 14,300 569
2019/06/19 14,170 14,260 14,170 14,250 1,006
2019/06/18 14,100 14,150 13,980 14,000 2,025
2019/06/17 14,050 14,160 14,050 14,110 496
2019/06/14 14,150 14,170 14,050 14,170 1,097
2019/06/13 14,170 14,170 14,030 14,120 562
2019/06/12 14,250 14,310 14,210 14,210 7,735
2019/06/11 14,240 14,310 14,180 14,290 2,160
2019/06/10 14,150 14,250 14,130 14,240 1,531
2019/06/07 14,000 14,030 13,970 14,020 666
2019/06/06 13,970 14,030 13,960 13,960 773
2019/06/05 13,970 14,010 13,910 14,000 1,043
2019/06/04 13,780 13,790 13,660 13,740 247
2019/06/03 13,640 13,760 13,640 13,730 1,499
2019/05/31 13,960 13,960 13,850 13,850 7,408
2019/05/30 14,000 14,060 13,930 14,060 1,605
2019/05/29 14,090 14,100 13,960 14,090 620
2019/05/28 14,190 14,240 14,180 14,180 227
2019/05/27 14,100 14,200 14,100 14,190 245
2019/05/24 14,050 14,130 13,980 14,120 3,427
2019/05/23 14,130 14,140 14,080 14,140 4,324
2019/05/22 14,290 14,290 14,160 14,160 807
2019/05/21 14,200 14,250 14,140 14,210 305
2019/05/20 14,280 14,340 14,230 14,240 2,595
2019/05/17 14,210 14,320 14,170 14,270 536
2019/05/16 14,160 14,160 14,010 14,080 612
2019/05/15 14,120 14,140 14,000 14,140 1,193
2019/05/14 13,830 14,070 13,810 14,070 902
2019/05/13 14,130 14,180 14,080 14,120 1,604
2019/05/10 14,200 14,320 14,100 14,200 728
2019/05/09 14,300 14,310 14,170 14,200 3,644
2019/05/08 14,470 14,470 14,320 14,390 4,361
2019/05/07 14,750 14,760 14,580 14,630 5,814
2019/04/26 14,740 14,810 14,670 14,790 1,063
2019/04/25 14,740 14,820 14,740 14,800 7,836
2019/04/24 14,880 14,880 14,720 14,740 606
2019/04/23 14,820 14,850 14,780 14,820 121
2019/04/22 14,750 14,810 14,700 14,810 2,681
2019/04/19 14,830 14,850 14,760 14,760 219
2019/04/18 14,880 14,900 14,740 14,740 3,663
2019/04/17 14,870 14,920 14,830 14,880 3,233
2019/04/16 14,840 14,910 14,830 14,860 628
2019/04/15 14,850 14,910 14,840 14,870 7,996
2019/04/12 14,750 14,750 14,630 14,680 425
2019/04/11 14,670 14,720 14,640 14,710 4,280
2019/04/10 14,670 14,710 14,630 14,700 3,079
2019/04/09 14,790 14,810 14,740 14,810 12,197
2019/04/08 14,900 14,900 14,790 14,810 5,867
2019/04/05 14,830 14,890 14,830 14,870 2,904
2019/04/04 14,840 14,870 14,800 14,810 938
2019/04/03 14,770 14,840 14,710 14,820 1,044
2019/04/02 14,930 14,940 14,740 14,740 1,264
2019/04/01 14,790 14,870 14,770 14,790 4,250
2019/03/29 14,620 14,650 14,550 14,570 2,620
2019/03/28 14,590 14,590 14,430 14,500 3,754
2019/03/27 14,660 14,740 14,600 14,690 1,227
2019/03/26 14,420 14,640 14,420 14,620 56,235
2019/03/25 14,400 14,400 14,210 14,280 3,950
2019/03/22 14,640 14,640 14,580 14,640 122
2019/03/20 14,580 14,640 14,560 14,640 167
2019/03/19 14,620 14,620 14,520 14,610 1,131
2019/03/18 14,580 14,610 14,540 14,600 1,484
2019/03/15 14,440 14,570 14,440 14,520 10,301
2019/03/14 14,510 14,540 14,400 14,400 208
2019/03/13 14,500 14,510 14,360 14,420 379
2019/03/12 14,470 14,600 14,460 14,550 1,208
2019/03/11 14,260 14,340 14,230 14,330 247
2019/03/08 14,390 14,430 14,220 14,250 766
2019/03/07 14,510 14,530 14,460 14,500 457
2019/03/06 14,640 14,640 14,590 14,630 3,842
2019/03/05 14,650 14,660 14,600 14,660 536
2019/03/04 14,720 14,740 14,690 14,710 13,275
2019/03/01 14,560 14,630 14,560 14,630 1,426
2019/02/28 14,650 14,650 14,520 14,520 478
2019/02/27 14,650 14,680 14,650 14,650 19,173
2019/02/26 14,680 14,690 14,580 14,620 1,869
2019/02/25 14,630 14,680 14,630 14,640 1,300
2019/02/22 14,530 14,560 14,490 14,560 2,281
2019/02/21 14,570 14,640 14,510 14,580 1,112
2019/02/20 14,550 14,620 14,510 14,600 460
2019/02/19 14,460 14,520 14,450 14,510 1,086
2019/02/18 14,480 14,490 14,420 14,460 1,863
2019/02/15 14,260 14,270 14,190 14,250 5,870
2019/02/14 14,370 14,430 14,350 14,370 762
2019/02/13 14,310 14,390 14,270 14,370 728
2019/02/12 13,990 14,250 13,980 14,200 499
2019/02/08 14,000 14,040 13,890 13,930 796
2019/02/07 14,270 14,270 14,140 14,190 845
2019/02/06 14,360 14,390 14,290 14,300 436
2019/02/05 14,360 14,380 14,280 14,290 179
2019/02/04 14,220 14,310 14,220 14,280 1,181
2019/02/01 14,190 14,260 14,130 14,150 1,685
2019/01/31 14,230 14,240 14,110 14,160 588
2019/01/30 14,080 14,080 14,000 14,030 222
2019/01/29 14,000 14,080 13,920 14,060 3,890
2019/01/28 14,120 14,140 14,050 14,060 1,014
2019/01/25 14,050 14,180 14,050 14,150 829
2019/01/24 13,910 14,030 13,880 14,030 1,370
2019/01/23 13,960 14,050 13,950 13,990 5,051
2019/01/22 14,180 14,180 14,020 14,040 530
2019/01/21 14,200 14,210 14,130 14,150 582
2019/01/18 13,960 14,120 13,950 14,080 671
2019/01/17 13,940 13,990 13,900 13,910 407
2019/01/16 13,940 13,940 13,820 13,870 517
2019/01/15 13,730 13,940 13,700 13,920 1,413
2019/01/11 13,860 13,860 13,770 13,790 1,951
2019/01/10 13,910 13,920 13,800 13,860 5,395
2019/01/09 13,960 14,030 13,960 13,990 1,065
2019/01/08 13,860 13,940 13,800 13,860 1,758
2019/01/07 13,830 13,880 13,770 13,800 1,822
2019/01/04 13,340 13,420 13,190 13,420 1,228

このページの先頭へ