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
2026/07/31 37,140 37,730 37,080 37,220 3,840
2026/07/30 36,500 36,890 36,360 36,790 2,330
2026/07/29 37,010 37,010 36,440 36,700 2,290
2026/07/28 37,190 37,190 36,580 36,650 11,866
2026/07/27 37,500 37,670 37,300 37,670 3,025
2026/07/24 37,120 37,250 37,090 37,230 550
2026/07/23 37,590 37,700 37,550 37,550 121
2026/07/22 37,550 37,870 37,550 37,570 409
2026/07/21 36,760 37,270 36,560 37,270 1,041
2026/07/17 37,100 37,100 35,890 36,740 1,871
2026/07/16 37,600 37,730 37,400 37,430 2,200
2026/07/15 37,990 37,990 37,560 37,990 4,353
2026/07/14 37,750 38,000 37,440 37,980 9,002
2026/07/13 38,140 38,250 37,500 37,620 951
2026/07/10 38,310 38,310 37,970 37,980 3,662
2026/07/09 37,530 37,810 37,530 37,700 239
2026/07/08 38,250 38,250 37,590 37,590 3,002
2026/07/07 38,730 38,850 38,200 38,250 2,915
2026/07/06 38,420 38,690 38,320 38,500 2,733
2026/07/03 38,050 38,220 37,750 38,190 102
2026/07/02 37,730 38,130 37,730 37,940 1,858
2026/07/01 38,050 38,220 37,720 37,840 655
2026/06/30 37,740 37,900 37,510 37,820 979
2026/06/29 37,480 37,810 37,180 37,410 2,237
2026/06/26 37,390 38,000 37,050 37,190 1,009
2026/06/25 37,760 38,000 37,650 37,830 792
2026/06/24 37,750 37,760 37,140 37,460 3,640
2026/06/23 38,560 38,560 37,640 37,640 3,377
2026/06/22 37,900 38,780 37,900 38,780 4,078
2026/06/19 38,530 38,650 37,900 37,900 2,269
2026/06/18 38,170 38,520 38,170 38,390 141
2026/06/17 37,380 37,940 37,380 37,760 6,323
2026/06/16 37,640 37,640 37,450 37,470 639
2026/06/15 37,190 37,870 37,190 37,730 3,427
2026/06/12 36,630 36,870 36,480 36,490 1,413
2026/06/11 35,480 36,020 35,380 35,930 1,331
2026/06/10 36,530 36,530 35,950 36,080 1,346
2026/06/09 36,730 36,730 36,160 36,540 796
2026/06/08 36,090 36,460 35,860 36,210 1,222
2026/06/05 37,350 37,350 36,950 37,120 1,788
2026/06/04 37,260 37,340 37,100 37,200 2,448
2026/06/03 37,240 37,950 37,240 37,820 2,427
2026/06/02 36,960 37,150 36,570 37,150 14,833
2026/06/01 37,290 37,430 37,100 37,150 688
2026/05/29 37,100 37,610 37,100 37,560 688
2026/05/28 37,070 37,070 36,530 36,730 787
2026/05/27 37,390 37,410 36,770 36,770 319
2026/05/26 37,220 37,220 36,950 37,160 1,091
2026/05/25 36,890 37,230 36,840 37,200 427
2026/05/22 36,290 36,700 36,290 36,680 178
2026/05/21 36,270 36,390 36,150 36,280 1,087
2026/05/20 36,240 36,240 35,330 35,610 1,619
2026/05/19 36,460 36,460 36,060 36,120 301
2026/05/18 36,620 36,620 35,890 35,990 2,023
2026/05/15 36,880 37,130 36,180 36,620 4,652
2026/05/14 37,290 37,290 36,710 36,710 242
2026/05/13 36,750 37,350 36,750 37,350 114
2026/05/12 36,740 36,820 36,480 36,660 147
2026/05/11 36,470 36,520 36,250 36,310 513
2026/05/08 36,310 36,310 36,010 36,200 421
2026/05/07 35,800 36,530 35,800 36,430 1,839
2026/05/01 35,200 35,330 34,920 35,250 141
2026/04/30 35,400 35,400 35,000 35,200 2,405
2026/04/28 35,490 35,640 35,480 35,580 668
2026/04/27 35,360 35,450 34,920 35,450 1,233
2026/04/24 35,370 35,370 35,040 35,150 39
2026/04/23 35,340 35,340 34,800 35,130 534
2026/04/22 35,440 35,440 35,220 35,340 224
2026/04/21 35,670 35,670 35,500 35,550 399
2026/04/20 35,570 35,600 35,490 35,540 148
2026/04/17 35,600 35,620 35,380 35,380 550
2026/04/16 35,700 35,900 35,640 35,900 154
2026/04/15 35,750 35,750 35,370 35,370 437
2026/04/14 35,450 35,450 35,190 35,270 642
2026/04/13 35,020 35,180 34,800 34,970 965
2026/04/10 35,350 35,350 34,910 35,080 3,690
2026/04/09 35,630 35,630 35,090 35,200 1,046
2026/04/08 35,620 35,620 35,220 35,450 1,430
2026/04/07 34,490 34,500 34,170 34,310 1,010
2026/04/06 34,300 34,490 34,250 34,250 219
2026/04/03 34,150 34,340 34,130 34,240 1,198
2026/03/27 33,780 34,120 33,590 34,030 272
2026/03/26 34,100 34,250 33,700 33,980 1,311
2026/03/25 33,760 34,070 33,760 34,070 1,224
2026/03/24 33,270 33,500 32,910 33,500 2,672
2026/03/23 32,750 32,750 32,160 32,530 6,951
2026/03/19 34,110 34,110 33,720 34,080 1,123
2026/03/18 34,250 34,780 34,200 34,780 129
2026/03/17 34,160 34,170 33,770 33,890 167
2026/03/16 33,860 33,860 33,480 33,700 3,114
2026/03/13 33,420 33,930 33,380 33,850 185
2026/03/12 33,860 34,190 33,730 33,920 2,855
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