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
2020/12/30 16,890 16,940 16,810 16,830 1,146
2020/12/29 16,750 16,990 16,750 16,960 939
2020/12/28 16,600 16,700 16,560 16,700 788
2020/12/25 16,540 16,570 16,520 16,540 4,697
2020/12/24 16,510 16,590 16,500 16,500 154
2020/12/23 16,440 16,460 16,370 16,420 283
2020/12/22 16,530 16,530 16,330 16,400 5,772
2020/12/21 16,750 16,750 16,550 16,650 1,285
2020/12/18 16,660 16,700 16,630 16,670 258
2020/12/17 16,620 16,670 16,580 16,660 281
2020/12/16 16,670 16,710 16,610 16,610 800
2020/12/15 16,650 16,670 16,570 16,590 667
2020/12/14 16,640 16,810 16,640 16,670 4,424
2020/12/11 16,540 16,630 16,510 16,560 514
2020/12/10 16,520 16,610 16,520 16,560 1,213
2020/12/09 16,420 16,620 16,420 16,610 761
2020/12/08 16,390 16,500 16,390 16,420 291
2020/12/07 16,680 16,680 16,450 16,490 2,111
2020/12/04 16,540 16,610 16,540 16,610 100
2020/12/03 16,590 16,670 16,560 16,610 476
2020/12/02 16,650 16,660 16,560 16,560 1,321
2020/12/01 16,500 16,580 16,500 16,540 124
2020/11/30 16,730 16,730 16,440 16,440 1,247
2020/11/27 16,650 16,750 16,630 16,670 1,431
2020/11/26 16,490 16,630 16,480 16,620 3,471
2020/11/25 16,630 16,720 16,500 16,500 3,713
2020/11/24 16,400 16,490 16,400 16,440 2,324
2020/11/20 16,020 16,090 16,020 16,090 264
2020/11/19 16,000 16,100 15,970 16,100 704
2020/11/18 16,120 16,120 16,020 16,080 724
2020/11/17 16,190 16,190 16,080 16,150 1,297
2020/11/16 15,990 16,150 15,990 16,110 8,406
2020/11/13 15,950 16,000 15,760 15,830 2,543
2020/11/12 16,090 16,150 15,990 16,070 5,608
2020/11/11 16,000 16,090 15,980 16,090 1,832
2020/11/10 15,920 15,970 15,790 15,810 9,883
2020/11/09 15,530 15,650 15,490 15,640 7,370
2020/11/06 15,300 15,430 15,300 15,380 8,356
2020/11/05 15,180 15,330 15,170 15,290 813
2020/11/04 15,120 15,170 15,010 15,080 1,887
2020/11/02 14,770 14,960 14,770 14,910 598
2020/10/30 14,890 14,890 14,630 14,660 784
2020/10/29 14,760 14,930 14,760 14,930 267
2020/10/28 14,890 14,960 14,870 14,940 551
2020/10/27 14,910 14,990 14,800 14,990 3,718
2020/10/26 15,020 15,060 14,990 15,010 113
2020/10/23 14,980 15,060 14,970 15,060 224
2020/10/22 15,070 15,070 14,980 15,010 967
2020/10/21 15,130 15,230 15,130 15,170 3,410
2020/10/20 15,150 15,150 15,040 15,080 204
2020/10/19 15,050 15,200 15,050 15,160 495
2020/10/16 15,090 15,090 14,980 15,010 289
2020/10/15 15,210 15,210 15,110 15,140 317
2020/10/14 15,220 15,230 15,190 15,230 30
2020/10/13 15,260 15,260 15,190 15,250 531
2020/10/12 15,250 15,250 15,170 15,220 212
2020/10/09 15,340 15,340 15,230 15,260 378
2020/10/08 15,280 15,350 15,240 15,300 346
2020/10/07 15,150 15,250 15,130 15,230 386
2020/10/06 15,200 15,250 15,160 15,220 430
2020/10/05 15,070 15,170 15,070 15,170 356
2020/10/02 15,100 15,130 14,860 14,930 632
2020/09/30 15,290 15,320 15,050 15,050 807
2020/09/29 15,240 15,420 15,200 15,330 552
2020/09/28 15,100 15,210 15,070 15,200 320
2020/09/25 15,030 15,030 14,970 15,010 529
2020/09/24 15,000 15,040 14,940 14,980 443
2020/09/23 15,050 15,120 15,000 15,100 694
2020/09/18 15,070 15,120 15,050 15,120 347
2020/09/17 15,120 15,130 15,010 15,060 565
2020/09/16 15,120 15,150 15,090 15,120 135
2020/09/15 15,170 15,170 15,070 15,090 182
2020/09/14 15,160 15,220 15,150 15,200 1,368
2020/09/11 15,000 15,100 14,970 15,090 182
2020/09/10 14,890 14,990 14,880 14,970 207
2020/09/09 14,720 14,820 14,680 14,820 395
2020/09/08 14,890 14,940 14,860 14,930 260
2020/09/07 14,860 14,930 14,840 14,860 1,243
2020/09/04 14,820 14,950 14,820 14,940 3,444
2020/09/03 15,130 15,130 15,030 15,030 1,775
2020/09/02 14,980 14,990 14,920 14,990 16,581
2020/09/01 14,880 14,930 14,830 14,920 1,214
2020/08/31 14,940 15,070 14,920 14,920 4,363
2020/08/28 14,950 15,090 14,660 14,770 3,116
2020/08/27 14,940 14,950 14,860 14,860 162
2020/08/26 14,900 14,970 14,900 14,950 138
2020/08/25 14,970 15,040 14,950 14,950 829
2020/08/24 14,760 14,830 14,750 14,800 3,522
2020/08/21 14,790 14,880 14,780 14,780 320
2020/08/20 14,810 14,820 14,730 14,730 209
2020/08/19 14,790 14,880 14,780 14,840 697
2020/08/18 14,820 14,860 14,730 14,810 472
2020/08/17 14,870 14,930 14,820 14,840 586
2020/08/14 14,950 14,960 14,910 14,920 564
2020/08/13 14,900 14,970 14,850 14,930 1,913
2020/08/12 14,600 14,780 14,600 14,740 724
2020/08/11 14,400 14,590 14,390 14,570 396
2020/08/07 14,250 14,290 14,170 14,220 121
2020/08/06 14,270 14,360 14,240 14,250 127
2020/08/05 14,240 14,310 14,190 14,290 158
2020/08/04 14,170 14,320 14,170 14,300 822
2020/08/03 13,930 14,020 13,910 14,000 236
2020/07/31 14,110 14,110 13,760 13,760 680
2020/07/30 14,300 14,310 14,170 14,170 264
2020/07/29 14,390 14,390 14,250 14,280 289
2020/07/28 14,520 14,560 14,410 14,440 118
2020/07/27 14,370 14,500 14,300 14,500 279
2020/07/22 14,520 14,550 14,480 14,480 212
2020/07/21 14,540 14,580 14,530 14,550 205
2020/07/20 14,540 14,540 14,450 14,500 262
2020/07/17 14,530 14,570 14,460 14,470 4,848
2020/07/16 14,670 14,670 14,520 14,520 5,063
2020/07/15 14,620 14,680 14,540 14,670 1,240
2020/07/14 14,640 14,660 14,550 14,620 9,812
2020/07/13 14,450 14,650 14,450 14,650 406
2020/07/10 14,510 14,510 14,350 14,380 1,139
2020/07/09 14,530 14,600 14,470 14,510 328
2020/07/08 14,610 14,700 14,550 14,550 3,641
2020/07/07 14,680 14,700 14,610 14,640 271
2020/07/06 14,530 14,730 14,530 14,690 280
2020/07/03 14,460 14,490 14,400 14,460 411
2020/07/02 14,400 14,600 14,360 14,600 82
2020/07/01 14,530 14,540 14,350 14,400 236
2020/06/30 14,700 14,700 14,530 14,530 115
2020/06/29 14,620 14,620 14,450 14,500 324
2020/06/26 14,600 14,780 14,600 14,650 176
2020/06/25 14,610 14,640 14,500 14,620 3,860
2020/06/24 14,730 14,760 14,680 14,690 4,066
2020/06/23 14,760 14,850 14,600 14,730 4,401
2020/06/22 14,640 14,760 14,630 14,730 4,166
2020/06/19 14,770 14,770 14,690 14,730 53
2020/06/18 14,680 14,740 14,560 14,700 1,671
2020/06/17 14,800 14,800 14,720 14,770 190
2020/06/16 14,560 14,850 14,550 14,800 574
2020/06/15 14,480 14,620 14,260 14,260 1,192
2020/06/12 14,420 14,650 14,350 14,650 1,255
2020/06/11 15,020 15,020 14,800 14,800 993
2020/06/10 15,040 15,170 15,040 15,080 1,270
2020/06/09 15,170 15,170 15,050 15,120 421
2020/06/08 15,150 15,200 15,060 15,120 731
2020/06/05 14,850 15,000 14,840 14,980 604
2020/06/04 15,010 15,020 14,800 14,890 565
2020/06/03 14,950 14,970 14,810 14,840 1,006
2020/06/02 14,620 14,840 14,620 14,730 961
2020/06/01 14,500 14,620 14,500 14,560 438
2020/05/29 14,550 14,620 14,480 14,480 148
2020/05/28 14,490 14,670 14,470 14,670 1,062
2020/05/27 14,270 14,390 14,220 14,380 833
2020/05/26 14,030 14,270 14,030 14,230 1,338
2020/05/25 13,900 13,920 13,860 13,920 437
2020/05/22 13,870 13,870 13,700 13,700 3,818
2020/05/21 13,910 13,910 13,810 13,870 295
2020/05/20 13,740 13,900 13,740 13,850 253
2020/05/19 13,790 13,810 13,730 13,740 443
2020/05/18 13,540 13,550 13,470 13,550 758
2020/05/15 13,490 13,500 13,380 13,450 132
2020/05/14 13,540 13,590 13,410 13,410 603
2020/05/13 13,530 13,660 13,520 13,660 118
2020/05/12 13,660 13,690 13,650 13,680 32
2020/05/11 13,570 13,720 13,570 13,650 553
2020/05/08 13,330 13,500 13,330 13,420 215
2020/05/07 13,080 13,210 13,080 13,160 346
2020/05/01 13,500 13,500 13,230 13,300 413
2020/04/30 13,680 13,690 13,550 13,550 337
2020/04/28 13,470 13,470 13,300 13,460 606
2020/04/27 13,220 13,420 13,220 13,390 1,228
2020/04/24 13,150 13,170 13,080 13,170 581
2020/04/23 13,140 13,200 13,110 13,150 396
2020/04/22 13,000 13,120 12,910 13,120 2,151
2020/04/21 13,180 13,270 13,090 13,200 2,442
2020/04/20 13,230 13,330 13,230 13,250 529
2020/04/17 13,340 13,470 13,260 13,330 5,753
2020/04/16 13,240 13,250 13,130 13,210 322
2020/04/15 13,250 13,350 13,180 13,320 626
2020/04/14 13,130 13,280 13,080 13,230 489
2020/04/13 13,120 13,200 13,020 13,020 170
2020/04/10 13,140 13,250 13,000 13,200 563
2020/04/09 13,280 13,280 13,010 13,130 171
2020/04/08 13,040 13,260 12,930 13,210 218
2020/04/07 13,020 13,150 12,780 13,010 755
2020/04/06 12,320 12,820 12,280 12,820 749
2020/04/03 12,450 12,550 12,250 12,320 334
2020/04/02 12,500 12,500 12,310 12,310 1,097
2020/04/01 12,910 12,910 12,430 12,520 1,360
2020/03/31 13,300 13,320 12,950 13,100 773
2020/03/30 13,200 13,330 12,910 13,330 1,269
2020/03/27 13,240 13,260 12,950 13,260 2,901
2020/03/26 13,090 13,090 12,670 12,940 1,221
2020/03/25 12,880 13,060 12,660 13,060 1,024
2020/03/24 12,180 12,340 12,010 12,190 520
2020/03/23 12,100 12,190 11,730 12,050 400
2020/03/19 12,060 12,720 11,880 11,900 1,932
2020/03/18 12,000 12,900 11,800 12,340 2,486
2020/03/17 11,110 12,010 11,080 12,010 1,109
2020/03/16 11,730 11,810 11,350 11,760 10,968
2020/03/13 11,780 12,030 11,200 12,030 4,189
2020/03/12 12,460 12,800 12,090 12,310 1,956
2020/03/11 12,840 13,030 12,700 12,750 3,355
2020/03/10 12,580 13,040 12,260 12,930 2,002
2020/03/09 13,110 13,110 12,710 12,770 6,630
2020/03/06 13,690 13,710 13,460 13,530 2,178
2020/03/05 14,010 14,010 13,850 13,890 1,375
2020/03/04 13,670 13,860 13,630 13,770 1,949
2020/03/03 14,200 14,260 13,830 13,840 1,234
2020/03/02 13,630 14,130 13,620 14,010 4,581
2020/02/28 13,970 14,040 13,770 13,870 5,320
2020/02/27 14,600 14,620 14,320 14,350 4,363
2020/02/26 14,680 14,730 14,530 14,730 931
2020/02/25 14,930 15,000 14,580 14,850 8,599
2020/02/21 15,320 15,410 15,310 15,330 60
2020/02/20 15,420 15,500 15,320 15,320 522
2020/02/19 15,300 15,360 15,280 15,300 239
2020/02/18 15,340 15,370 15,220 15,260 805
2020/02/17 15,440 15,470 15,350 15,460 825
2020/02/14 15,610 15,610 15,530 15,560 287
2020/02/13 15,690 15,690 15,630 15,660 478
2020/02/12 15,730 15,750 15,650 15,720 498
2020/02/10 15,710 15,770 15,700 15,740 281
2020/02/07 15,910 15,910 15,800 15,820 379
2020/02/06 15,750 15,930 15,750 15,860 2,074
2020/02/05 15,560 15,590 15,510 15,560 516
2020/02/04 15,240 15,410 15,240 15,400 232
2020/02/03 15,130 15,320 15,120 15,300 2,966
2020/01/31 15,370 15,510 15,360 15,360 2,406
2020/01/30 15,490 15,490 15,230 15,320 812
2020/01/29 15,470 15,530 15,440 15,530 438
2020/01/28 15,430 15,470 15,400 15,470 781
2020/01/27 15,550 15,610 15,490 15,560 2,492
2020/01/24 15,820 15,820 15,760 15,810 250
2020/01/23 15,830 15,850 15,780 15,800 330
2020/01/22 15,800 15,910 15,800 15,890 704
2020/01/21 15,930 15,930 15,810 15,830 1,306
2020/01/20 15,880 15,930 15,880 15,910 4,442
2020/01/17 15,830 15,860 15,820 15,840 306
2020/01/16 15,830 15,830 15,760 15,770 4,473
2020/01/15 15,850 15,870 15,770 15,800 944
2020/01/14 16,050 16,050 16,000 16,050 9,067
2020/01/10 15,970 16,010 15,950 15,990 1,515
2020/01/09 15,840 15,940 15,840 15,940 1,452
2020/01/08 15,660 15,710 15,500 15,680 1,599
2020/01/07 15,700 15,890 15,700 15,890 1,245
2020/01/06 15,590 15,660 15,570 15,620 724

このページの先頭へ