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
2023/12/29 22,150 22,220 22,050 22,090 2,873
2023/12/28 22,070 22,140 22,070 22,130 301
2023/12/27 21,975 22,150 21,975 22,150 1,029
2023/12/26 21,900 21,905 21,800 21,880 1,012
2023/12/25 22,000 22,000 21,870 21,900 1,989
2023/12/22 21,825 21,885 21,800 21,835 164
2023/12/21 21,800 21,800 21,715 21,720 1,169
2023/12/20 21,825 22,070 21,825 22,000 1,316
2023/12/19 21,500 21,800 21,500 21,765 899
2023/12/18 21,585 21,715 21,440 21,645 1,647
2023/12/15 21,700 21,850 21,700 21,800 731
2023/12/14 22,045 22,045 21,580 21,700 838
2023/12/13 22,000 22,000 21,890 21,985 988
2023/12/12 22,080 22,110 21,935 21,960 510
2023/12/11 21,830 22,000 21,830 21,960 1,081
2023/12/08 21,800 21,850 21,600 21,630 4,410
2023/12/07 22,150 22,150 21,945 21,970 3,254
2023/12/06 21,930 22,290 21,930 22,290 1,598
2023/12/05 22,035 22,050 21,850 21,875 3,463
2023/12/04 22,145 22,145 21,950 22,060 3,292
2023/12/01 22,280 22,300 22,230 22,235 1,552
2023/11/30 22,065 22,165 21,990 22,165 1,810
2023/11/29 22,150 22,180 22,050 22,090 2,900
2023/11/28 22,300 22,300 22,150 22,200 3,197
2023/11/27 22,405 22,470 22,250 22,250 2,907
2023/11/24 22,420 22,440 22,375 22,380 2,073
2023/11/22 22,070 22,300 22,070 22,300 2,507
2023/11/21 22,165 22,170 22,035 22,155 204
2023/11/20 22,340 22,450 22,190 22,295 1,829
2023/11/17 22,075 22,300 22,075 22,300 762
2023/11/16 22,130 22,255 22,045 22,150 502
2023/11/15 22,130 22,185 22,090 22,185 288
2023/11/14 21,905 21,915 21,850 21,910 45
2023/11/13 21,890 21,900 21,720 21,760 98
2023/11/10 21,605 21,760 21,555 21,735 149
2023/11/09 21,515 21,800 21,450 21,800 98
2023/11/08 21,750 21,750 21,395 21,485 427
2023/11/07 21,875 21,880 21,675 21,675 157
2023/11/06 21,900 21,980 21,855 21,885 192
2023/11/02 21,755 21,755 21,505 21,535 111
2023/11/01 21,310 21,430 21,310 21,430 517
2023/10/31 20,870 21,035 20,705 21,035 293
2023/10/30 21,000 21,000 20,660 20,800 3,588
2023/10/27 20,775 20,970 20,740 20,925 299
2023/10/26 20,795 20,990 20,635 20,645 4,116
2023/10/25 21,005 21,080 21,000 21,000 267
2023/10/24 20,895 21,140 20,455 20,895 3,448
2023/10/23 20,945 20,960 20,850 20,860 224
2023/10/20 21,000 21,105 20,900 21,035 992
2023/10/19 21,140 21,220 21,045 21,080 301
2023/10/18 21,455 21,460 21,350 21,460 263
2023/10/17 21,445 21,550 21,385 21,385 156
2023/10/16 21,390 21,400 21,165 21,165 7,648
2023/10/13 21,710 21,765 21,505 21,680 221
2023/10/12 21,590 21,870 21,590 21,850 689
2023/10/11 21,565 21,610 21,565 21,575 237
2023/10/10 21,305 21,600 21,305 21,555 110
2023/10/06 21,085 21,200 21,035 21,145 79
2023/10/05 20,835 21,100 20,750 21,085 837
2023/10/04 20,925 21,000 20,680 21,000 1,556
2023/10/03 21,500 21,500 21,180 21,230 2,283
2023/10/02 21,700 21,940 21,550 21,550 1,806
2023/09/29 21,905 21,905 21,550 21,650 1,304
2023/09/28 21,905 21,995 21,690 21,825 114
2023/09/27 21,760 21,905 21,660 21,905 251
2023/09/26 22,005 22,005 21,885 21,935 269
2023/09/25 21,970 22,040 21,930 22,040 158
2023/09/22 21,785 21,985 21,750 21,985 4,030
2023/09/21 22,145 22,210 21,985 21,985 221
2023/09/20 22,405 22,450 22,215 22,215 678
2023/09/19 22,300 22,440 22,300 22,400 449
2023/09/15 22,440 22,525 22,365 22,500 2,328
2023/09/14 22,040 22,265 22,040 22,265 550
2023/09/13 21,995 22,030 21,940 21,985 365
2023/09/12 21,950 21,990 21,845 21,990 1,227
2023/09/11 21,890 21,950 21,775 21,810 794
2023/09/08 22,000 22,015 21,800 21,850 1,257
2023/09/07 22,100 22,185 22,025 22,070 812
2023/09/06 22,060 22,180 22,060 22,180 441
2023/09/05 21,970 22,000 21,880 21,970 379
2023/09/04 21,835 21,960 21,755 21,960 355
2023/09/01 21,515 21,810 21,515 21,750 258
2023/08/31 21,430 21,645 21,430 21,585 3,161
2023/08/30 21,435 21,535 21,435 21,450 4,129
2023/08/29 21,365 21,420 21,305 21,335 947
2023/08/28 21,155 21,335 21,150 21,335 69
2023/08/25 20,950 21,050 20,950 21,010 232
2023/08/24 21,100 21,225 21,100 21,225 38
2023/08/23 20,895 21,100 20,895 21,100 161
2023/08/22 20,845 20,995 20,845 20,995 64
2023/08/21 20,775 20,850 20,700 20,785 65
2023/08/18 20,665 20,790 20,635 20,740 124
2023/08/17 20,885 20,885 20,630 20,855 2,288
2023/08/16 20,995 21,070 20,950 20,975 174
2023/08/15 21,260 21,300 21,210 21,220 886
2023/08/14 21,335 21,445 21,100 21,165 1,470
2023/08/10 21,120 21,345 21,100 21,345 333
2023/08/09 21,220 21,220 21,110 21,200 608
2023/08/08 21,280 21,330 21,195 21,255 333
2023/08/07 20,970 21,170 20,970 21,155 89
2023/08/04 20,945 21,080 20,930 21,080 413
2023/08/03 21,125 21,155 21,010 21,045 177
2023/08/02 21,500 21,575 21,280 21,350 1,098
2023/08/01 21,610 21,705 21,580 21,705 248
2023/07/31 21,530 21,610 21,450 21,560 821
2023/07/28 21,070 21,340 20,930 21,340 432
2023/07/27 21,130 21,320 21,100 21,315 629
2023/07/26 21,180 21,210 21,085 21,180 1,283
2023/07/25 21,185 21,210 21,130 21,185 1,200
2023/07/24 21,160 21,225 21,090 21,150 1,736
2023/07/21 20,925 21,065 20,875 21,000 54
2023/07/20 21,120 21,200 20,980 20,990 360
2023/07/19 21,100 21,150 21,050 21,150 460
2023/07/18 20,785 21,000 20,785 20,940 689
2023/07/14 20,915 20,915 20,710 20,810 1,224
2023/07/13 20,660 20,865 20,600 20,840 2,494
2023/07/12 21,050 21,050 20,800 20,880 2,833
2023/07/11 21,135 21,190 20,950 21,040 1,869
2023/07/10 21,185 21,235 21,030 21,050 1,544
2023/07/07 21,200 21,355 21,120 21,185 594
2023/07/06 21,545 21,565 21,315 21,395 979
2023/07/05 21,580 21,710 21,505 21,660 22
2023/07/04 21,670 21,725 21,645 21,690 428
2023/07/03 21,660 21,840 21,660 21,810 318
2023/06/30 21,555 21,555 21,400 21,510 132
2023/06/29 21,640 21,725 21,585 21,585 560
2023/06/28 21,310 21,570 21,310 21,570 653
2023/06/27 21,130 21,155 21,050 21,155 18
2023/06/26 21,200 21,345 21,080 21,310 68
2023/06/23 21,700 21,700 21,230 21,320 2,011
2023/06/22 21,615 21,780 21,615 21,615 843
2023/06/21 21,390 21,650 21,380 21,650 689
2023/06/20 21,505 21,550 21,380 21,425 606
2023/06/19 21,750 21,750 21,495 21,570 798
2023/06/16 21,600 21,700 21,470 21,700 1,250
2023/06/15 21,615 21,750 21,590 21,630 513
2023/06/14 21,405 21,690 21,405 21,640 760
2023/06/13 21,150 21,400 21,070 21,310 197
2023/06/12 21,010 21,105 21,000 21,070 315
2023/06/09 20,755 20,980 20,755 20,980 252
2023/06/08 20,730 20,800 20,500 20,630 1,647
2023/06/07 21,175 21,185 20,775 20,790 370
2023/06/06 20,690 21,080 20,690 21,035 547
2023/06/05 20,760 20,870 20,735 20,870 991
2023/06/02 20,315 20,500 20,315 20,470 582
2023/06/01 19,935 20,210 19,935 20,210 293
2023/05/31 20,120 20,170 19,980 19,980 268
2023/05/30 20,225 20,300 20,145 20,255 90
2023/05/29 20,425 20,425 20,270 20,275 299
2023/05/26 20,115 20,210 20,115 20,115 146
2023/05/25 20,130 20,190 20,100 20,115 65
2023/05/24 20,160 20,245 20,130 20,200 331
2023/05/23 20,410 20,495 20,205 20,290 1,064
2023/05/22 20,180 20,350 20,170 20,335 398
2023/05/19 20,195 20,300 20,195 20,200 357
2023/05/18 20,090 20,190 20,065 20,185 785
2023/05/17 19,880 19,950 19,850 19,935 408
2023/05/16 19,825 19,865 19,770 19,825 894
2023/05/15 19,635 19,700 19,610 19,680 402
2023/05/12 19,500 19,520 19,390 19,520 7,095
2023/05/11 19,400 19,435 19,375 19,390 514
2023/05/10 19,550 19,550 19,400 19,400 328
2023/05/09 19,350 19,545 19,350 19,510 524
2023/05/08 19,350 19,375 19,260 19,275 232
2023/05/02 19,400 19,400 19,285 19,350 1,876
2023/05/01 19,240 19,365 19,240 19,350 1,825
2023/04/28 18,500 19,115 18,500 19,110 3,945
2023/04/27 18,800 18,900 18,800 18,900 347
2023/04/26 18,945 18,945 18,815 18,855 643
2023/04/25 19,095 19,155 19,040 19,040 340
2023/04/24 18,955 19,050 18,955 19,010 230
2023/04/21 19,000 19,040 18,950 18,950 135
2023/04/20 18,985 19,050 18,950 19,050 359
2023/04/19 19,030 19,080 18,960 19,035 349
2023/04/18 18,970 19,075 18,970 19,030 399
2023/04/17 18,835 18,905 18,835 18,900 263
2023/04/14 18,850 18,860 18,780 18,830 335
2023/04/13 18,650 18,740 18,650 18,725 303
2023/04/12 18,675 18,735 18,675 18,700 59
2023/04/11 18,560 18,640 18,560 18,590 234
2023/04/10 18,400 18,450 18,395 18,400 81
2023/04/07 18,305 18,385 18,285 18,310 23
2023/04/06 18,335 18,350 18,275 18,290 368
2023/04/05 18,700 18,720 18,490 18,490 641
2023/04/04 18,760 18,880 18,760 18,850 151
2023/04/03 18,750 18,850 18,730 18,800 401
2023/03/31 18,495 18,740 18,495 18,740 702
2023/03/30 18,470 18,510 18,320 18,495 69
2023/03/29 18,215 18,355 18,180 18,345 619
2023/03/28 18,065 18,200 18,065 18,170 234
2023/03/27 18,095 18,100 18,050 18,100 133
2023/03/24 18,005 18,050 17,950 18,010 194
2023/03/23 17,960 18,050 17,925 18,050 157
2023/03/22 18,090 18,150 18,055 18,055 242
2023/03/20 17,970 18,050 17,800 17,800 478
2023/03/17 17,950 18,080 17,950 18,080 149
2023/03/16 17,705 17,850 17,610 17,850 1,020
2023/03/15 18,190 18,190 18,000 18,000 149
2023/03/14 18,200 18,200 17,860 17,970 1,266
2023/03/13 18,560 18,570 18,340 18,450 788
2023/03/10 18,860 18,935 18,720 18,735 950
2023/03/09 19,000 19,080 18,975 19,070 259
2023/03/08 18,800 18,930 18,800 18,930 4,177
2023/03/07 18,750 18,865 18,750 18,845 294
2023/03/06 18,600 18,800 18,600 18,760 1,176
2023/03/03 18,400 18,625 18,400 18,605 2,094
2023/03/02 18,355 18,455 18,350 18,380 470
2023/03/01 18,365 18,370 18,325 18,370 83
2023/02/28 18,350 18,440 18,315 18,315 58
2023/02/27 18,265 18,350 18,265 18,350 147
2023/02/24 18,200 18,330 18,190 18,265 607
2023/02/22 18,350 18,350 18,200 18,230 596
2023/02/21 18,360 18,455 18,360 18,400 653
2023/02/20 18,400 18,450 18,380 18,450 173
2023/02/17 18,380 18,440 18,350 18,350 754
2023/02/16 18,290 18,465 18,290 18,465 10,481
2023/02/15 18,380 18,480 18,260 18,260 515
2023/02/14 18,355 18,415 18,330 18,360 282
2023/02/13 18,340 18,350 18,200 18,200 531
2023/02/10 18,205 18,450 18,205 18,300 10,822
2023/02/09 18,255 18,330 18,250 18,330 358
2023/02/08 18,325 18,340 18,265 18,280 22
2023/02/07 18,255 18,385 18,255 18,320 611
2023/02/06 18,120 18,350 18,120 18,255 592
2023/02/03 18,125 18,215 18,115 18,115 5,229
2023/02/02 18,200 18,200 18,070 18,150 201
2023/02/01 18,225 18,320 18,155 18,200 226
2023/01/31 18,275 18,350 18,200 18,225 487
2023/01/30 18,245 18,315 18,245 18,275 262
2023/01/27 18,330 18,335 18,275 18,280 17,975
2023/01/26 18,255 18,325 18,250 18,270 750
2023/01/25 18,155 18,315 18,155 18,295 279
2023/01/24 18,005 18,220 18,005 18,165 452
2023/01/23 17,820 17,970 17,820 17,970 176
2023/01/20 17,640 17,750 17,640 17,750 126
2023/01/19 17,665 17,760 17,665 17,720 136
2023/01/18 17,515 17,890 17,515 17,840 513
2023/01/17 17,400 17,580 17,400 17,570 179
2023/01/16 17,485 17,550 17,405 17,435 4,564
2023/01/13 17,615 17,685 17,575 17,610 491
2023/01/12 17,775 17,865 17,745 17,850 4,511
2023/01/11 17,620 17,760 17,620 17,705 371
2023/01/10 17,600 17,655 17,580 17,590 3,717
2023/01/06 17,400 17,570 17,400 17,525 55
2023/01/05 17,405 17,485 17,405 17,455 782
2023/01/04 17,585 17,585 17,395 17,445 4,838

このページの先頭へ