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
2021/12/30 18,745 18,745 18,545 18,700 1,634
2021/12/29 18,630 18,770 18,590 18,590 1,702
2021/12/28 18,590 18,710 18,575 18,710 3,327
2021/12/27 18,540 18,540 18,450 18,450 1,423
2021/12/24 18,650 18,650 18,520 18,535 1,181
2021/12/23 18,460 18,520 18,440 18,520 1,233
2021/12/22 18,400 18,450 18,355 18,360 2,854
2021/12/21 18,310 18,495 18,275 18,450 1,181
2021/12/20 18,505 18,690 18,090 18,120 2,620
2021/12/17 18,750 18,790 18,470 18,490 3,544
2021/12/16 18,700 18,770 18,645 18,770 2,976
2021/12/15 18,410 18,510 18,410 18,505 1,170
2021/12/14 18,455 18,490 18,350 18,410 1,187
2021/12/13 18,530 18,570 18,455 18,455 2,288
2021/12/10 18,535 18,550 18,395 18,410 2,332
2021/12/09 18,850 18,850 18,550 18,550 3,291
2021/12/08 18,845 18,845 18,585 18,640 1,213
2021/12/07 18,420 18,570 18,180 18,570 5,744
2021/12/06 18,220 18,260 18,095 18,180 1,270
2021/12/03 18,240 18,240 17,960 18,230 1,588
2021/12/02 17,990 18,345 17,950 18,090 5,984
2021/12/01 18,210 18,360 17,870 18,160 5,842
2021/11/30 18,560 18,800 18,050 18,205 553
2021/11/29 18,840 18,840 18,250 18,625 2,251
2021/11/26 18,800 18,840 18,420 18,840 7,764
2021/11/25 18,850 18,920 18,850 18,880 1,493
2021/11/24 19,050 19,060 18,770 18,800 6,260
2021/11/22 19,000 19,050 18,920 19,050 1,643
2021/11/19 18,910 19,050 18,910 19,030 1,650
2021/11/18 18,960 19,050 18,840 18,940 1,366
2021/11/17 19,090 19,100 18,940 18,970 1,365
2021/11/16 19,020 19,160 19,020 19,060 2,594
2021/11/15 19,070 19,140 19,030 19,030 2,073
2021/11/12 18,830 19,010 18,830 18,970 1,759
2021/11/11 18,640 18,800 18,640 18,710 1,879
2021/11/10 18,780 18,800 18,660 18,710 1,955
2021/11/09 19,000 19,050 18,760 18,780 2,957
2021/11/08 19,030 19,030 18,920 18,920 1,610
2021/11/05 19,050 19,060 18,920 18,980 1,417
2021/11/04 19,030 19,080 18,990 19,080 2,473
2021/11/02 18,990 18,990 18,860 18,900 337
2021/11/01 18,890 19,000 18,870 18,990 2,720
2021/10/29 18,570 18,650 18,400 18,590 1,061
2021/10/28 18,700 18,730 18,520 18,600 125
2021/10/27 18,750 18,800 18,680 18,750 1,546
2021/10/26 18,690 18,820 18,690 18,780 629
2021/10/25 18,570 18,690 18,500 18,580 388
2021/10/22 18,570 18,740 18,500 18,710 3,024
2021/10/21 18,820 18,850 18,590 18,590 2,124
2021/10/20 18,990 18,990 18,830 18,830 455
2021/10/19 18,870 18,880 18,790 18,880 941
2021/10/18 18,870 18,920 18,750 18,920 787
2021/10/15 18,640 18,850 18,630 18,850 3,834
2021/10/14 18,370 18,500 18,360 18,490 219
2021/10/13 18,500 18,500 18,350 18,370 144
2021/10/12 18,550 18,550 18,400 18,430 321
2021/10/11 18,210 18,540 18,210 18,530 804
2021/10/08 18,280 18,390 18,260 18,260 1,066
2021/10/07 18,160 18,240 18,060 18,080 178
2021/10/06 18,330 18,380 17,930 18,080 4,362
2021/10/05 18,240 18,290 17,920 18,070 3,474
2021/10/04 18,900 18,900 18,260 18,310 1,100
2021/10/01 18,670 18,820 18,460 18,520 4,409
2021/09/30 18,990 18,990 18,810 18,880 413
2021/09/29 19,240 19,240 18,830 18,930 2,577
2021/09/28 19,280 19,280 19,060 19,240 848
2021/09/27 19,350 19,440 19,270 19,290 581
2021/09/24 19,280 19,320 19,250 19,320 1,731
2021/09/22 19,150 19,150 18,900 18,900 3,260
2021/09/21 19,090 19,240 19,010 19,130 1,295
2021/09/17 19,370 19,460 19,370 19,420 1,567
2021/09/16 19,450 19,490 19,300 19,350 3,266
2021/09/15 19,500 19,500 19,400 19,470 4,348
2021/09/14 19,500 19,620 19,470 19,620 739
2021/09/13 19,350 19,390 19,260 19,390 3,139
2021/09/10 19,150 19,330 19,150 19,330 776
2021/09/09 19,200 19,200 19,080 19,110 4,522
2021/09/08 19,110 19,250 19,050 19,240 1,093
2021/09/07 19,170 19,180 19,060 19,110 3,478
2021/09/06 18,910 18,920 18,840 18,890 848
2021/09/03 18,370 18,670 18,370 18,670 5,239
2021/09/02 18,300 18,360 18,270 18,340 546
2021/09/01 18,080 18,280 18,080 18,260 717
2021/08/31 17,930 18,140 17,860 18,050 847
2021/08/30 17,880 17,950 17,880 17,930 773
2021/08/27 17,760 17,780 17,680 17,780 347
2021/08/26 17,900 17,900 17,800 17,820 155
2021/08/25 17,840 17,940 17,820 17,840 289
2021/08/24 17,730 17,850 17,730 17,810 724
2021/08/23 17,510 17,700 17,510 17,680 1,906
2021/08/20 17,450 17,540 17,330 17,490 483
2021/08/19 17,640 17,650 17,480 17,480 1,044
2021/08/18 17,620 17,780 17,620 17,720 293
2021/08/17 17,770 17,770 17,650 17,650 307
2021/08/16 17,990 17,990 17,700 17,730 1,281
2021/08/13 18,020 18,060 18,020 18,040 141
2021/08/12 18,060 18,150 18,000 18,000 532
2021/08/11 17,910 18,010 17,910 18,000 1,046
2021/08/10 17,830 17,950 17,830 17,870 522
2021/08/06 17,680 17,800 17,680 17,770 143
2021/08/05 17,650 17,740 17,650 17,720 154
2021/08/04 17,740 17,740 17,660 17,660 46
2021/08/03 17,790 17,790 17,670 17,730 451
2021/08/02 17,650 17,850 17,650 17,790 1,017
2021/07/30 17,750 17,750 17,510 17,510 690
2021/07/29 17,700 17,780 17,700 17,760 124
2021/07/28 17,850 17,850 17,660 17,670 724
2021/07/27 17,860 17,870 17,800 17,810 1,201
2021/07/26 17,950 17,950 17,820 17,860 264
2021/07/21 17,680 17,800 17,620 17,690 367
2021/07/20 17,380 17,640 17,350 17,560 6,428
2021/07/19 17,610 17,650 17,500 17,570 996
2021/07/16 17,720 17,850 17,720 17,800 692
2021/07/15 18,040 18,050 17,850 17,860 1,116
2021/07/14 18,210 18,310 18,200 18,290 3,638
2021/03/22 18,370 18,410 18,240 18,320 2,600
2021/03/19 18,400 18,560 18,390 18,530 1,044
2021/03/18 18,390 18,550 18,390 18,520 1,819
2021/03/17 18,230 18,290 18,220 18,280 438
2021/03/16 18,180 18,260 18,170 18,260 520
2021/03/15 18,140 18,160 18,040 18,150 1,110
2021/03/12 17,760 18,010 17,760 17,980 1,578
2021/03/11 17,780 17,800 17,720 17,790 792
2021/03/10 17,770 17,770 17,680 17,770 394
2021/03/09 17,590 17,720 17,540 17,690 761
2021/03/08 17,790 17,790 17,460 17,500 2,496
2021/03/05 17,360 17,510 17,210 17,510 2,492
2021/03/04 17,500 17,510 17,240 17,440 582
2021/03/03 17,580 17,630 17,530 17,600 230
2021/03/02 17,730 17,730 17,460 17,550 692
2021/03/01 17,510 17,630 17,500 17,580 659
2021/02/26 17,600 17,650 17,220 17,220 1,919
2021/02/25 17,900 17,900 17,840 17,840 912
2021/02/24 17,890 17,910 17,650 17,660 3,492
2021/02/22 18,030 18,080 17,920 17,920 1,217
2021/02/19 17,870 17,920 17,800 17,880 597
2021/02/18 18,200 18,200 17,950 18,000 1,631
2021/02/17 18,200 18,200 18,110 18,150 2,084
2021/02/16 18,110 18,290 18,110 18,170 3,405
2021/02/15 17,980 18,100 17,980 18,050 813
2021/02/12 17,890 17,900 17,820 17,840 333
2021/02/10 17,770 17,880 17,740 17,820 226
2021/02/09 17,830 17,850 17,740 17,790 867
2021/02/08 17,530 17,790 17,530 17,790 1,246
2021/02/05 17,390 17,470 17,350 17,450 3,666
2021/02/04 17,350 17,370 17,230 17,230 668
2021/02/03 17,200 17,330 17,200 17,320 958
2021/02/02 17,050 17,120 16,980 17,100 766
2021/02/01 16,730 16,980 16,730 16,980 387
2021/01/29 17,120 17,120 16,770 16,790 1,324
2021/01/28 16,950 17,140 16,920 17,050 1,410
2021/01/27 17,260 17,280 17,220 17,270 1,225
2021/01/26 17,240 17,270 17,180 17,200 2,930
2021/01/25 17,280 17,320 17,240 17,260 303
2021/01/22 17,200 17,270 17,170 17,270 475
2021/01/21 17,250 17,320 17,240 17,260 299
2021/01/20 17,280 17,280 17,100 17,180 1,096
2021/01/19 17,160 17,270 17,160 17,210 538
2021/01/18 17,150 17,190 17,080 17,140 523
2021/01/15 17,400 17,400 17,210 17,210 3,038
2021/01/14 17,350 17,520 17,260 17,370 2,856
2021/01/13 17,330 17,470 17,310 17,470 4,981
2021/01/12 17,290 17,390 17,220 17,350 642
2021/01/08 17,130 17,320 17,090 17,320 957
2021/01/07 16,970 17,150 16,970 17,040 905
2021/01/06 16,700 16,810 16,700 16,730 874
2021/01/05 16,680 16,770 16,680 16,730 1,580
2021/01/04 16,940 16,940 16,590 16,760 2,801

このページの先頭へ