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
2026/03/11 34,420 34,850 34,420 34,480 550
2026/03/10 34,030 34,390 33,880 34,120 658
2026/03/09 32,880 33,520 32,580 33,520 1,840
2026/03/06 34,010 34,680 34,010 34,680 565
2026/03/05 35,110 35,200 34,340 34,500 1,225
2026/03/04 34,100 34,610 33,450 33,990 8,147
2026/03/03 35,870 35,940 35,030 35,250 7,449
2026/03/02 35,720 36,310 35,700 36,310 2,398
2026/02/27 36,220 36,620 36,150 36,580 142
2026/02/26 36,180 36,310 36,110 36,150 196
2026/02/25 35,870 35,950 35,490 35,840 244
2026/02/24 35,420 35,540 35,280 35,540 455
2026/02/20 35,600 35,600 35,330 35,430 94
2026/02/19 35,510 35,790 35,470 35,770 2,094
2026/02/18 35,120 35,450 35,120 35,360 2,045
2026/02/17 35,270 35,270 34,760 35,120 643
2026/02/16 35,520 35,530 35,150 35,270 552
2026/02/13 35,670 35,730 35,450 35,530 430
2026/02/12 35,760 36,030 35,760 36,000 285
2026/02/10 35,330 35,870 35,330 35,690 1,182
2026/02/09 35,410 35,420 35,010 35,040 1,626
2026/02/06 33,750 34,100 33,430 34,100 467
2026/02/05 34,040 34,120 33,680 33,800 114
2026/02/04 33,580 33,860 33,560 33,860 2,041
2026/02/03 33,240 33,770 33,240 33,750 708
2026/02/02 33,320 33,540 32,730 32,730 406
2026/01/30 32,900 33,030 32,770 33,020 145
2026/01/29 32,810 32,930 32,550 32,890 404
2026/01/28 32,940 33,240 32,650 33,240 3,917
2026/01/27 32,860 33,050 32,700 32,940 3,272
2026/01/26 33,080 33,560 32,850 33,560 988
2026/01/23 33,510 33,710 33,510 33,640 823
2026/01/22 33,600 33,650 33,480 33,510 457
2026/01/21 33,460 33,460 33,060 33,230 19,696
2026/01/20 33,640 33,690 33,510 33,520 1,047
2026/01/19 33,670 33,830 33,540 33,830 1,645
2026/01/16 33,760 33,980 33,750 33,930 2,247
2026/01/15 33,550 33,990 33,550 33,940 231
2026/01/14 33,780 34,080 33,780 34,080 4,051
2026/01/13 33,630 33,760 32,900 33,700 1,681
2026/01/09 32,510 32,890 32,510 32,880 90
2026/01/08 32,690 32,790 32,550 32,550 162
2026/01/07 33,020 33,020 32,720 32,770 75
2026/01/06 32,980 33,020 32,790 33,020 1,014
2026/01/05 32,280 32,560 32,280 32,490 428

このページの先頭へ