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
2022/12/30 17,700 17,790 17,655 17,655 471
2022/12/29 17,705 17,705 17,590 17,700 1,608
2022/12/28 17,725 17,835 17,725 17,835 326
2022/12/27 17,740 17,855 17,740 17,800 780
2022/12/26 17,645 17,795 17,645 17,760 122
2022/12/23 17,705 17,765 17,625 17,740 231
2022/12/22 17,795 17,825 17,705 17,815 291
2022/12/21 17,800 17,850 17,700 17,745 1,079
2022/12/20 18,130 18,140 17,730 17,800 1,172
2022/12/19 18,140 18,155 18,065 18,085 1,428
2022/12/16 18,285 18,305 18,170 18,170 244
2022/12/15 18,475 18,480 18,435 18,435 560
2022/12/14 18,440 18,500 18,390 18,485 545
2022/12/13 18,400 18,430 18,340 18,385 11
2022/12/12 18,275 18,330 18,275 18,315 161
2022/12/09 18,130 18,350 18,130 18,270 344
2022/12/08 18,170 18,175 18,060 18,130 169
2022/12/07 18,145 18,250 18,145 18,220 92
2022/12/06 18,145 18,295 18,145 18,260 26
2022/12/05 18,185 18,200 18,150 18,195 67
2022/12/02 18,505 18,505 18,145 18,320 609
2022/12/01 18,500 18,650 18,500 18,550 335
2022/11/30 18,500 18,545 18,430 18,500 355
2022/11/29 18,625 18,625 18,530 18,585 97
2022/11/28 18,800 18,800 18,570 18,675 202
2022/11/25 18,880 18,880 18,780 18,780 59
2022/11/24 18,670 18,875 18,670 18,780 615
2022/11/22 18,450 18,630 18,450 18,630 3,528
2022/11/21 18,410 18,410 18,350 18,350 17
2022/11/18 18,400 18,430 18,350 18,350 2,014
2022/11/17 18,380 18,400 18,350 18,350 104
2022/11/16 18,390 18,390 18,220 18,360 2,100
2022/11/15 18,325 18,395 18,300 18,300 2,063
2022/11/14 18,495 18,495 18,330 18,350 271
2022/11/11 18,300 18,490 18,300 18,490 1,822
2022/11/10 18,075 18,075 18,000 18,035 608
2022/11/09 18,235 18,235 18,150 18,160 291
2022/11/08 18,050 18,250 18,050 18,250 826
2022/11/07 17,915 18,020 17,915 18,000 192
2022/11/04 17,885 17,920 17,690 17,790 531
2022/11/02 17,950 18,075 17,950 18,050 454
2022/11/01 17,900 18,005 17,900 18,005 204
2022/10/31 17,825 17,870 17,825 17,870 15
2022/10/28 17,585 17,745 17,585 17,690 65
2022/10/27 17,830 17,830 17,745 17,770 68
2022/10/26 17,760 17,900 17,745 17,745 121
2022/10/25 17,640 17,740 17,620 17,650 46
2022/10/24 17,620 17,675 17,530 17,540 980
2022/10/21 17,550 17,550 17,480 17,490 98
2022/10/20 17,540 17,580 17,525 17,580 526
2022/10/19 17,595 17,710 17,595 17,600 122
2022/10/18 17,585 17,640 17,520 17,595 38
2022/10/17 17,485 17,485 17,385 17,430 99
2022/10/14 17,480 17,680 17,480 17,575 525
2022/10/13 17,300 17,300 17,215 17,215 28
2022/10/12 17,350 17,365 17,300 17,300 59
2022/10/11 17,530 17,540 17,345 17,395 275
2022/10/07 17,670 17,735 17,660 17,730 44
2022/10/06 17,705 17,945 17,705 17,925 296
2022/10/05 17,755 17,840 17,755 17,785 239
2022/10/04 17,285 17,725 17,285 17,700 299
2022/10/03 16,915 17,220 16,870 17,220 446
2022/09/30 17,025 17,255 17,000 17,000 263
2022/09/29 17,215 17,330 17,205 17,325 289
2022/09/28 17,200 17,450 16,900 17,030 1,139
2022/09/27 17,210 17,330 17,205 17,220 311
2022/09/26 17,400 17,630 17,115 17,360 3,973
2022/09/22 17,535 17,635 17,500 17,625 248
2022/09/21 17,790 17,800 17,660 17,660 251
2022/09/20 17,935 17,985 17,875 17,910 50
2022/09/16 17,865 17,865 17,805 17,850 108
2022/09/15 17,985 17,995 17,930 17,940 293
2022/09/14 17,935 18,100 17,855 18,100 1,353
2022/09/13 18,305 18,320 18,275 18,275 3,551
2022/09/12 18,200 18,310 18,200 18,240 744
2022/09/09 18,060 18,180 18,060 18,170 603
2022/09/08 17,720 18,065 17,720 18,065 83
2022/09/07 17,715 17,720 17,600 17,685 128
2022/09/06 17,750 17,860 17,750 17,785 7
2022/09/05 17,735 17,810 17,725 17,745 174
2022/09/02 17,865 17,865 17,700 17,745 137
2022/09/01 17,715 17,980 17,715 17,815 164
2022/08/31 17,980 18,085 17,970 18,030 288
2022/08/30 18,015 18,150 18,015 18,120 421
2022/08/29 17,890 17,915 17,775 17,915 461
2022/08/26 18,295 18,320 18,130 18,130 57
2022/08/25 18,185 18,215 18,105 18,105 3,832
2022/08/24 18,150 18,200 18,070 18,085 53
2022/08/23 18,210 18,230 18,150 18,150 143
2022/08/22 18,240 18,360 18,060 18,300 360
2022/08/19 18,445 18,445 18,350 18,360 98
2022/08/18 18,370 18,410 18,330 18,360 55
2022/08/17 18,270 18,475 18,255 18,470 1,511
2022/08/16 18,290 18,290 18,250 18,270 185
2022/08/15 18,030 18,290 18,030 18,265 605
2022/08/12 17,945 18,205 17,945 18,020 821
2022/08/10 17,825 17,825 17,700 17,780 55
2022/08/09 17,900 17,950 17,820 17,835 247
2022/08/08 17,760 17,945 17,760 17,945 52
2022/08/05 17,755 17,900 17,750 17,900 72
2022/08/04 17,850 17,850 17,745 17,775 30
2022/08/03 17,720 17,745 17,720 17,745 52
2022/08/02 17,925 17,925 17,660 17,695 136
2022/08/01 17,860 18,020 17,820 18,020 242
2022/07/29 17,920 17,920 17,820 17,860 15
2022/07/28 18,030 18,030 17,900 17,955 57
2022/07/27 17,810 17,920 17,810 17,920 77
2022/07/26 17,920 18,100 17,860 18,100 338
2022/07/25 17,900 17,960 17,825 17,900 48
2022/07/22 17,960 18,010 17,860 18,010 782
2022/07/21 17,815 17,950 17,815 17,950 126
2022/07/20 17,580 17,900 17,580 17,900 593
2022/07/19 17,545 17,555 17,435 17,510 24
2022/07/15 17,470 17,470 17,395 17,395 226
2022/07/14 17,320 17,525 17,280 17,490 121
2022/07/13 17,650 17,930 17,590 17,795 3,195
2022/07/12 17,800 17,865 17,555 17,865 1,768
2022/07/11 17,720 17,950 17,710 17,710 925
2022/07/08 17,540 17,800 17,510 17,710 216
2022/07/07 17,460 17,560 17,330 17,525 1,787
2022/07/06 17,305 17,400 17,255 17,315 681
2022/07/05 17,405 17,560 17,405 17,510 619
2022/07/04 17,320 17,415 17,300 17,405 694
2022/07/01 17,455 17,480 17,115 17,180 965
2022/06/30 17,615 17,615 17,400 17,400 677
2022/06/29 17,650 17,680 17,630 17,635 583
2022/06/28 17,580 17,710 17,580 17,710 1,259
2022/06/27 17,425 17,550 17,425 17,550 799
2022/06/24 17,220 17,405 17,200 17,375 664
2022/06/23 17,200 17,310 17,180 17,180 610
2022/06/22 17,400 17,400 17,240 17,240 143
2022/06/21 17,155 17,310 17,090 17,300 2,098
2022/06/20 17,420 17,420 16,830 17,300 1,262
2022/06/17 17,085 17,420 16,950 17,420 2,211
2022/06/16 17,305 17,630 17,305 17,385 822
2022/06/15 17,420 17,460 17,305 17,310 1,208
2022/06/14 17,430 17,520 17,390 17,520 780
2022/06/13 17,770 17,940 17,680 17,735 1,712
2022/06/10 18,450 18,450 18,125 18,145 715
2022/06/09 18,320 18,440 18,320 18,440 621
2022/06/08 18,250 18,365 18,250 18,360 641
2022/06/07 18,170 18,220 18,130 18,135 687
2022/06/06 17,905 18,130 17,905 18,130 792
2022/06/03 18,050 18,080 17,970 18,000 582
2022/06/02 17,865 17,985 17,865 17,950 714
2022/06/01 17,830 18,070 17,830 18,055 598
2022/05/31 17,925 17,940 17,830 17,830 1,169
2022/05/30 17,765 17,970 17,765 17,970 192
2022/05/27 17,625 17,750 17,590 17,590 173
2022/05/26 17,545 17,665 17,535 17,535 27
2022/05/25 17,560 17,595 17,490 17,595 1,162
2022/05/24 17,690 17,695 17,590 17,590 976
2022/05/23 17,605 17,705 17,605 17,640 76
2022/05/20 17,380 17,530 17,380 17,530 223
2022/05/19 17,210 17,370 17,180 17,280 866
2022/05/18 17,550 17,650 17,535 17,535 435
2022/05/17 17,445 17,445 17,390 17,425 15
2022/05/16 17,500 17,560 17,335 17,495 229
2022/05/13 17,250 17,435 17,215 17,380 412
2022/05/12 17,130 17,475 17,055 17,475 1,479
2022/05/11 17,285 17,320 17,200 17,290 670
2022/05/10 17,330 17,520 17,160 17,385 1,842
2022/05/09 17,690 17,720 17,500 17,500 1,779
2022/05/06 17,735 17,880 17,630 17,845 267
2022/05/02 17,780 17,810 17,645 17,710 208
2022/04/28 17,360 17,720 17,360 17,520 117
2022/04/27 17,280 17,355 17,195 17,245 1,509
2022/04/26 17,535 17,600 17,500 17,560 1,170
2022/04/25 17,500 17,580 17,380 17,535 2,134
2022/04/22 17,665 17,785 17,665 17,780 2,122
2022/04/21 17,900 17,990 17,900 17,925 212
2022/04/20 17,660 17,895 17,660 17,775 332
2022/04/19 17,640 17,680 17,600 17,660 138
2022/04/18 17,555 17,555 17,370 17,520 1,473
2022/04/15 17,635 17,720 17,560 17,615 182
2022/04/14 17,675 17,790 17,675 17,710 354
2022/04/13 17,360 17,630 17,360 17,610 311
2022/04/12 17,500 17,520 17,360 17,400 1,353
2022/04/11 17,660 17,690 17,560 17,610 1,355
2022/04/08 17,580 17,745 17,570 17,685 140
2022/04/07 17,695 17,710 17,520 17,575 3,897
2022/04/06 18,025 18,025 17,895 17,910 213
2022/04/05 18,300 18,350 18,100 18,130 109
2022/04/04 18,155 18,225 18,095 18,225 115
2022/04/01 18,150 18,315 17,945 18,095 639
2022/03/31 18,215 18,400 18,170 18,360 96
2022/03/30 18,420 18,500 18,165 18,350 187
2022/03/29 18,295 18,375 18,290 18,295 892
2022/03/28 18,125 18,360 18,125 18,240 926
2022/03/25 18,360 18,420 18,240 18,375 2,639
2022/03/24 17,895 18,280 17,895 18,250 941
2022/03/23 17,960 18,310 17,960 18,270 1,879
2022/03/22 17,770 17,955 17,630 17,810 267
2022/03/18 17,435 17,630 17,435 17,630 73
2022/03/17 17,295 17,520 17,295 17,435 11,041
2022/03/16 16,895 17,095 16,895 17,085 126
2022/03/15 16,695 16,870 16,695 16,835 80
2022/03/14 16,600 16,795 16,600 16,735 553
2022/03/11 16,715 16,735 16,500 16,600 385
2022/03/10 16,550 16,880 16,550 16,880 773
2022/03/09 16,320 16,410 16,200 16,200 3,937
2022/03/08 16,375 16,530 16,230 16,255 1,781
2022/03/07 16,900 16,900 16,435 16,595 2,174
2022/03/04 17,250 17,250 16,935 17,020 2,239
2022/03/03 17,370 17,405 17,300 17,350 151
2022/03/02 17,245 17,255 17,125 17,155 2,108
2022/03/01 17,560 17,600 17,485 17,485 257
2022/02/28 17,355 17,400 17,225 17,380 133
2022/02/25 17,155 17,295 17,155 17,290 1,451
2022/02/24 17,250 17,290 17,010 17,130 2,908
2022/02/22 17,370 17,450 17,240 17,350 4,136
2022/02/21 17,500 17,770 17,400 17,605 2,511
2022/02/18 17,615 17,770 17,565 17,770 3,556
2022/02/17 17,850 17,890 17,795 17,795 175
2022/02/16 17,905 17,950 17,870 17,930 1,493
2022/02/15 18,000 18,000 17,570 17,635 432
2022/02/14 17,895 17,980 17,630 17,785 1,406
2022/02/10 18,130 18,130 17,970 18,080 515
2022/02/09 17,890 18,000 17,890 17,975 85
2022/02/08 17,830 17,875 17,780 17,795 8,361
2022/02/07 17,790 17,795 17,630 17,795 2,310
2022/02/04 17,605 17,795 17,600 17,790 1,398
2022/02/03 17,795 17,795 17,660 17,660 3,622
2022/02/02 17,580 17,830 17,580 17,805 2,465
2022/02/01 17,610 17,680 17,450 17,450 1,396
2022/01/31 17,500 17,540 17,215 17,530 2,167
2022/01/28 17,500 17,500 17,120 17,355 281
2022/01/27 17,735 17,750 17,020 17,350 775
2022/01/26 17,840 17,840 17,410 17,735 270
2022/01/25 17,845 17,845 17,445 17,840 551
2022/01/24 17,700 17,865 17,580 17,850 663
2022/01/21 17,660 17,990 17,550 17,770 1,799
2022/01/20 18,330 18,330 17,610 18,000 1,490
2022/01/19 18,100 18,100 17,670 17,930 2,055
2022/01/18 18,350 18,470 18,180 18,235 1,475
2022/01/17 18,390 18,470 18,300 18,350 1,166
2022/01/14 18,480 18,485 18,080 18,330 3,777
2022/01/13 18,600 18,620 18,480 18,485 2,441
2022/01/12 18,700 18,825 18,655 18,825 3,088
2022/01/11 18,625 18,625 18,385 18,520 1,579
2022/01/07 18,670 18,780 18,490 18,625 306
2022/01/06 19,050 19,050 18,630 18,645 6,401
2022/01/05 18,900 19,025 18,900 19,020 1,651
2022/01/04 18,770 18,950 18,700 18,940 3,685

このページの先頭へ