[1346 東証] MAXIS 日経225上場投信 日足 時系列データ

[1346 東証] MAXIS 日経225上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2223320.0023370.0023180.0023220.0036609852129430
2017-11-2123130.0023240.0023090.0023110.0027879645477060
2017-11-2022990.0023090.0022880.0022940.0027452630797380
2017-11-1723300.0023440.0022990.0023080.00680601579804040
2017-11-1622640.0023060.0022630.0023020.0034603791971090
2017-11-1522940.0022980.0022680.0022710.00745051699551830
2017-11-1423030.0023210.0023000.0023050.00693661601971600
2017-11-1323300.0023300.0023050.0023070.0039380913580170
2017-11-1023300.0023410.0023180.0023360.00634171477924300
2017-11-0923700.0024090.0023200.0023580.001413243337678600
2017-11-0823510.0023610.0023440.0023600.0032973776106790
2017-11-0723220.0023650.0023190.0023630.00586341370786460
2017-11-0623300.0023330.0023100.0023230.00449811045476060
2017-11-0223190.0023210.0023080.0023200.00526071217990740
2017-11-0122840.0023120.0022840.0023090.00471321083012320
2017-10-3122530.0022680.0022500.0022670.0023327526797760
2017-10-3022730.0022750.0022570.0022670.0027016612644950
2017-10-2722510.0022680.0022470.0022680.0032055724062550
2017-10-2622360.0022440.0022350.0022380.0018048404193040
2017-10-2522540.0022580.0022290.0022380.00464981044561680
2017-10-2422310.0022460.0022280.0022450.0035416792230360
2017-10-2322390.0022390.0022260.0022340.0039450881034670
2017-10-2022020.0022130.0022000.0022080.0043226953858770
2017-10-1922100.0022140.0022020.0022090.0032254712463100
2017-10-1822000.0022050.0021960.0022010.0030724676208290
2017-10-1722000.0022030.0021870.0021980.0028401623592230
2017-10-1621850.0021980.0021820.0021910.0026351577342200
2017-10-1321580.0021840.0021550.0021800.0040322874999560
2017-10-1221590.0021610.0021550.0021580.00723441561788530
2017-10-1121430.0021530.0021410.0021500.0017479375259460
2017-10-1021280.0021440.0021280.0021430.0019471415757990
2017-10-0621310.0021340.0021280.0021320.0019680419342120
2017-10-0521260.0021280.0021220.0021260.0025324538278980
2017-10-0421270.0021310.0021210.0021250.0045791972610640
2017-10-0321080.0021250.0021040.0021240.0033206701725200
2017-10-0220990.0021020.0020960.0021010.00484361016627770
2017-09-2920930.0020970.0020880.0020950.0017473365627760
2017-09-2821000.0021010.0020900.0020980.0028532598483790
2017-09-2720870.0020890.0020810.0020890.0029319611072020
2017-09-2620820.0020860.0020770.0020780.0030228628766580
2017-09-2520890.0020930.0020840.0020870.0014314298907000
2017-09-2220870.0020900.0020740.0020780.00672491401455240
2017-09-2120930.0020960.0020810.0020820.00539181126986770
2017-09-2020760.0020820.0020740.0020780.0031818660924880
2017-09-1920590.0020790.0020590.0020770.00815731684745770
2017-09-1520240.0020400.0020240.0020360.0012525254664120
2017-09-1420320.0020380.0020250.0020280.007872159956780
2017-09-1320350.0020360.0020310.0020340.0017501355937540
2017-09-1220190.0020260.0020170.0020240.0021459433805410
2017-09-1119890.0020020.0019890.0020010.0024100481228100
2017-09-0819810.0019810.0019700.0019740.0020280400585370
2017-09-0719880.0019940.0019830.0019860.0011640231402030
2017-09-0619760.0019830.0019720.0019830.007830154863070
2017-09-0520010.0020020.0019820.0019850.0023427466315010
2017-09-0420060.0020080.0019950.0019980.0028534570465640
2017-09-0120190.0020190.0020090.0020160.0029006584211010
2017-08-3120040.0020140.0020030.0020120.0014486291058840
2017-08-3019930.0019980.0019890.0019980.0022814455120620
2017-08-2919770.0019830.0019740.0019830.0029735588178560
2017-08-2819930.0019980.0019870.0019890.0010362206329560
2017-08-2519850.0019930.0019830.0019900.0012381246182370
2017-08-2419800.0019870.0019800.0019810.0016367324548270
2017-08-2319990.0020000.0019860.0019880.0034778693192410
2017-08-2219830.0019880.0019810.0019830.0020550407558170
2017-08-2119940.0019940.0019820.0019850.0024387484475610
2017-08-1819920.0019990.0019870.0019920.00546571088642280
2017-08-1720150.0020200.0020130.0020150.0010119204008170
2017-08-1620200.0020230.0020170.0020200.0019700398053230
2017-08-1520130.0020280.0020120.0020210.0040632821592480
2017-08-1420020.0020050.0019930.0019980.00539651078572660
2017-08-1020240.0020290.0020130.0020190.00529391068833080
2017-08-0920380.0020380.0020110.0020200.001386222805307330
2017-08-0820510.0020540.0020430.0020460.0028241578564230
2017-08-0720510.0020550.0020500.0020520.0021486440815580
2017-08-0420430.0020440.0020400.0020420.0010179207852940
2017-08-0320520.0020530.0020450.0020490.0025404520414570
2017-08-0220530.0020570.0020490.0020550.0026866551788060
2017-08-0120390.0020460.0020390.0020430.0016912345470780
2017-07-3120410.0020440.0020370.0020400.0016888344614090
2017-07-2820500.0020510.0020400.0020430.0027584564001560
2017-07-2720510.0020650.0020470.0020540.00609401253590260
2017-07-2620560.0020580.0020490.0020520.0019864408051420
2017-07-2520440.0020500.0020410.0020420.0012437254262350
2017-07-2420440.0020450.0020360.0020440.0024492499690660
2017-07-2120570.0020590.0020550.0020560.0015033309170670
2017-07-2020510.0020610.0020490.0020590.0028190579844830
2017-07-1920440.0020490.0020410.0020470.0011455234349240
2017-07-1820550.0020550.0020410.0020450.00492241007334520
2017-07-1420580.0020620.0020570.0020600.0024576506132820
2017-07-1320640.0020640.0020530.0020570.0027343562827720
2017-07-1220600.0020620.0020530.0020570.0025581526521210
2017-07-1120730.0020850.0020720.0020840.001097802283270540
2017-07-1020720.0020780.0020670.0020740.0026238544085290
2017-07-0720500.0020620.0020490.0020570.00535831101563460
2017-07-0620720.0020720.0020590.0020640.0025768532230800
2017-07-0520670.0020730.0020540.0020730.0035272727424330
2017-07-0420860.0020860.0020620.0020690.0027190564013230
2017-07-0320690.0020750.0020680.0020710.0016853349055700
2017-06-3020690.0020690.0020600.0020680.0041015846408470
2017-06-2920910.0020930.0020850.0020870.00513181071287390
2017-06-2820810.0020870.0020780.0020780.0020586428554890
2017-06-2720880.0020880.0020810.0020840.0019623409325970
2017-06-2620750.0020820.0020740.0020780.0017364360873120
2017-06-2320770.0020770.0020720.0020760.0046362961976330
2017-06-2220760.0020810.0020730.0020750.00496701032131610
2017-06-2120820.0020840.0020740.0020770.0032052666335740
2017-06-2020860.0020950.0020850.0020870.00493151030950330
2017-06-1920590.0020710.0020570.0020690.0024810512444890
2017-06-1620540.0020640.0020510.0020570.00547591126400620
2017-06-1520460.0020580.0020380.0020450.0029289599036530
2017-06-1420600.0020630.0020500.0020500.0023514483555350
2017-06-1320470.0020550.0020470.0020510.0020292416225980
2017-06-1220540.0020580.0020460.0020540.0030975635725260
2017-06-0920590.0020720.0020540.0020630.00598511236555140
2017-06-0820680.0020690.0020510.0020550.0036426749678450
2017-06-0720590.0020650.0020530.0020590.0014710302836710
2017-06-0620770.0020780.0020580.0020610.00580211200573700
2017-06-0520760.0020860.0020730.0020820.00531121105202890
2017-06-0220570.0020870.0020570.0020810.00677231403975660
2017-06-0120300.0020500.0020290.0020470.0034004694432580
2017-05-3120220.0020280.0020190.0020260.0014345290307440
2017-05-3020300.0020300.0020180.0020290.0016707338196680
2017-05-2920300.0020350.0020240.0020310.0014401292365600
2017-05-2620420.0020420.0020300.0020320.0027484559889490
2017-05-2520350.0020470.0020340.0020420.0032319659650060
2017-05-2420400.0020400.0020310.0020360.0027035550257290
2017-05-2320260.0020310.0020190.0020220.0022674459539430
2017-05-2220300.0020330.0020240.0020300.0027813564179180
2017-05-1920210.0020240.0020100.0020210.0032381654159730
2017-05-1820120.0020220.0020050.0020170.00568411144268770
2017-05-1720420.0020460.0020380.0020420.0047743974423430
2017-05-1620570.0020620.0020490.0020540.0020882429192960
2017-05-1520390.0020480.0020370.0020470.0039078799112160
2017-05-1220520.0020560.0020420.0020510.0047706978048550
2017-05-1120570.0020610.0020520.0020600.00549831131008660
2017-05-1020520.0020560.0020490.0020530.0042250867103960
2017-05-0920540.0020550.0020460.0020470.0035643730781380
2017-05-0820340.0020550.0020320.0020530.001009132058775750
2017-05-0219940.0020060.0019940.0020040.0044701895032540
2017-05-0119800.0019900.0019800.0019900.0022231441162100
2017-04-2819830.0019850.0019760.0019790.0028096556560180
2017-04-2719790.0019860.0019790.0019850.0027593547171370
2017-04-2619790.0019870.0019760.0019870.00803151590778700
2017-04-2519450.0019690.0019440.0019670.0049857976635440
2017-04-2419470.0019520.0019410.0019470.00703581369815260
2017-04-2119150.0019210.0019110.0019200.0018791360071040
2017-04-2019020.0019090.0018990.0019010.0014450275055180
2017-04-1918880.0019030.0018880.0018990.0017175325906630
2017-04-1819060.0019120.0018930.0019000.0026239499061340
2017-04-1718780.0018930.0018780.0018930.0015030283374680
2017-04-1418930.0018980.0018850.0018900.0023548445333870
2017-04-1318970.0019030.0018870.0019010.0030153571091380
2017-04-1219140.0019180.0019030.0019120.00591041129101680
2017-04-1119290.0019350.0019230.0019320.0027056521663640
2017-04-1019400.0019430.0019340.0019370.0044130855561970
2017-04-0719320.0019350.0019090.0019250.00799641538286750
2017-04-0619330.0019380.0019110.0019180.0048581933399610
2017-04-0519490.0019530.0019350.0019450.0029463573179430
2017-04-0419510.0019540.0019290.0019410.00933551814598700
2017-04-0319550.0019650.0019500.0019600.00517581013644100
2017-03-3119750.0019800.0019510.0019530.0040254792034300
2017-03-3019750.0019810.0019620.0019650.0027526542706130
2017-03-2919790.0019840.0019750.0019800.0049258974836730
2017-03-2819600.0019650.0019560.0019640.0030752603412240
2017-03-2719520.0019550.0019390.0019430.0047979933707190
2017-03-2419540.0019750.0019510.0019730.0039133769887930
2017-03-2319510.0019570.0019430.0019550.0017413339599080
2017-03-2219560.0019650.0019480.0019510.00579011132445290
2017-03-2119890.0019950.0019800.0019910.0023644470136620
2017-03-1719960.0020030.0019960.0020010.0021266425114580
2017-03-1619910.0020090.0019910.0020080.0031518630434180
2017-03-1520010.0020060.0019980.0020040.0017021340740320
2017-03-1420140.0020140.0020070.0020100.009212185190610
2017-03-1320020.0020140.0020010.0020110.0017589353200520
2017-03-1019940.0020100.0019900.0020080.001589103180912580
2017-03-0919810.0019820.0019730.0019800.0020457404776600
2017-03-0819790.0019790.0019650.0019710.0042322833805090
2017-03-0719800.0019840.0019780.0019790.0019414384400250
2017-03-0619880.0019880.0019800.0019850.0016747332416070
2017-03-0320000.0020060.0019860.0019940.0035717713098740
2017-03-0220110.0020140.0020030.0020040.001592583197860510
2017-03-0119690.0019880.0019630.0019850.00558221105210710
2017-02-2819690.0019720.0019590.0019590.0021612425163190
2017-02-2719620.0019630.0019450.0019580.00859361676639340
2017-02-2419710.0019850.0019680.0019760.0018015355843360
2017-02-2319830.0019830.0019720.0019830.0014531287518110
2017-02-2219900.0019900.0019780.0019830.0026925534153970
2017-02-2119720.0019850.0019710.0019830.0026311520848640
2017-02-2019630.0019720.0019560.0019700.0026166513785660
2017-02-1719680.0019730.0019620.0019670.0032438637906600
2017-02-1619880.0019890.0019710.0019800.00783611550827600
2017-02-1519920.0019950.0019880.0019890.00550541095929740
2017-02-1419960.0019960.0019680.0019710.00734111454408140
2017-02-1319980.0019980.0019880.0019910.0036540728611700
2017-02-1019680.0019850.0019660.0019830.00662411307155090
2017-02-0919370.0019430.0019310.0019360.0013880268675970
2017-02-0819390.0019450.0019320.0019440.0016687323621980
2017-02-0719300.0019420.0019260.0019350.0036914713649420
2017-02-0619530.0019550.0019360.0019440.0022904445332040
2017-02-0319470.0019510.0019270.0019370.0037480726434760
2017-02-0219620.0019630.0019320.0019370.0041011796948240
2017-02-0119370.0019610.0019360.0019580.0039184763120150
2017-01-3119570.0019650.0019490.0019500.0039883780781780
2017-01-3019810.0019850.0019760.0019800.0017548347488590
2017-01-2719920.0019950.0019860.0019920.0047560946990400
2017-01-2619700.0019870.0019680.0019850.0032198636959820
2017-01-2519540.0019600.0019430.0019480.0024162471966150
2017-01-2419260.0019360.0019220.0019240.0021727419022990
2017-01-2319410.0019470.0019320.0019350.0020034388302630
2017-01-2019520.0019630.0019490.0019610.0015688306964160
2017-01-1919520.0019580.0019420.0019520.0027038527795610
2017-01-1819210.0019390.0019100.0019340.0035352679775870
2017-01-1719520.0019520.0019260.0019260.00668651294431110
2017-01-1619670.0019700.0019510.0019560.0026100511566990
2017-01-1319650.0019760.0019620.0019740.0018089356336820
2017-01-1219760.0019760.0019520.0019580.00910501785553480
2017-01-1119980.0020020.0019940.0020000.001009872018118730
2017-01-1020030.0020110.0019860.0019930.001152412300658600
2017-01-0619960.0020090.0019940.0020090.00973481948836650
2017-01-0520230.0020230.0020080.0020150.0039263791097660
2017-01-0419900.0020210.0019880.0020190.00631651267121900
2016-12-3019590.0019790.0019580.0019690.0032689643452440
2016-12-2919930.0019930.0019690.0019740.00667151320922280
2016-12-2820020.0020060.0019990.0020040.0011230224864360
2016-12-2719940.0020070.0019940.0020010.0016114322413570
2016-12-2620000.0020020.0019980.0019980.0010114202262610
2016-12-2219970.0020000.0019910.0020000.0028330564993060
2016-12-2120140.0020190.0019960.0020030.0044254890012980
2016-12-2019970.0020110.0019950.0020100.00548021096137700
2016-12-1919920.0019990.0019900.0019990.00716231429683590
2016-12-1620020.0020030.0019940.0020000.0028416568165490
2016-12-1519910.0020030.0019770.0019880.0041446825267050
2016-12-1419850.0019870.0019770.0019840.0032422642782260
2016-12-1319660.0019840.0019640.0019840.0033726665932280
2016-12-1219790.0019860.0019630.0019750.00576041137764170
2016-12-0919390.0019620.0019370.0019600.00934321821647160
2016-12-0819240.0019330.0019170.0019320.0044549857578290
2016-12-0718990.0019060.0018970.0019060.0030081572137850
2016-12-0619020.0019050.0018860.0018920.0041026778360930
2016-12-0518910.0018930.0018790.0018830.00859601624575070
2016-12-0218990.0019020.0018870.0018990.0027215515956260
2016-12-0119150.0019320.0019030.0019070.001679413225121630
2016-11-3018910.0018930.0018840.0018870.0021395404149830
2016-11-2918810.0018880.0018800.0018870.0015097284549740
2016-11-2818870.0018930.0018770.0018920.0021359402702080
2016-11-2518960.0019050.0018840.0018960.0035571674237830
2016-11-2418910.0018950.0018870.0018910.00794801503730720
2016-11-2218640.0018730.0018600.0018720.00781931461409090
2016-11-2118600.0018670.0018550.0018650.0036777684467060
2016-11-1818610.0018610.0018530.0018530.0044710830157730

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter