[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 
2017-04-2419470.0019520.0019410.0019470.00703581369815260
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
2016-11-1718330.0018420.0018310.0018410.0038873714630890
2016-11-1618370.0018430.0018350.0018400.0039653729495240
2016-11-1518240.0018260.0018140.0018200.0036347661587760
2016-11-1418000.0018230.0018000.0018210.0051231928568760
2016-11-1118060.0018150.0017860.0017920.001597682870237210
2016-11-1017840.0017930.0017630.0017850.00856221522124060
2016-11-0917810.0017970.0016590.0016790.001959473334548500
2016-11-0817780.0017780.0017650.0017680.0020715366984290
2016-11-0717690.0017710.0017580.0017710.0026033460004000
2016-11-0417500.0017520.0017310.0017410.00635491105802390
2016-11-0217770.0017820.0017610.0017670.0053881954997010
2016-11-0117920.0018000.0017860.0017960.0027408491430710
2016-10-3117900.0017950.0017850.0017950.0027451491542940
2016-10-2817980.0017990.0017940.0017970.0016706300223540
2016-10-2717870.0017950.0017810.0017870.0040900730483980
2016-10-2617860.0017920.0017820.0017920.0021195378885120
2016-10-2517850.0017910.0017830.0017910.0028675512755400
2016-10-2417780.0017780.0017690.0017770.0028979513815210
2016-10-2117780.0017820.0017680.0017720.0026045462956550
2016-10-2017500.0017750.0017500.0017740.0039080690135840
2016-10-1917480.0017530.0017440.0017520.0021807381457100
2016-10-1817390.0017480.0017360.0017480.0028863503205160
2016-10-1717370.0017460.0017330.0017420.0020610358670810
2016-10-1417250.0017380.0017240.0017380.0044698774490170
2016-10-1317460.0017490.0017250.0017260.0043529754412070
2016-10-1217380.0017470.0017350.0017370.0023655411587220
2016-10-1117440.0017600.0017440.0017540.0027771486674220
2016-10-0717390.0017410.0017330.0017370.0015460268591300
2016-10-0617430.0017480.0017400.0017400.0026049454577380
2016-10-0517300.0017350.0017230.0017340.0038599668012650
2016-10-0417160.0017250.0017140.0017210.0019320332403720
2016-10-0317080.0017160.0017060.0017090.0032639558285020
2016-09-3017000.0017000.0016900.0016960.0029703503457580
2016-09-2917100.0017270.0017090.0017220.0038879667957810
2016-09-2816980.0017000.0016870.0016930.0022773385659560
2016-09-2716780.0017050.0016660.0017040.0035313596355460
2016-09-2617100.0017100.0016890.0016900.0022195377158510
2016-09-2317150.0017190.0017120.0017140.0034709594909670
2016-09-2116850.0017210.0016760.0017200.00844961433884790
2016-09-2016800.0016980.0016770.0016870.0049308831752530
2016-09-1616840.0016910.0016800.0016900.0030768518777310
2016-09-1516910.0016920.0016740.0016790.00680711143743670
2016-09-1417010.0017100.0016970.0016990.0032651556035870
2016-09-1317170.0017180.0017050.0017130.0025118430339550
2016-09-1217160.0017200.0016990.0017060.00607311037790360
2016-09-0917390.0017420.0017290.0017380.0049714863117270
2016-09-0817400.0017410.0017230.0017350.00583021009983280
2016-09-0717310.0017420.0017290.0017420.0020899362648920
2016-09-0617450.0017500.0017430.0017490.0011893207774800
2016-09-0517520.0017550.0017410.0017430.0044116771931760
2016-09-0217300.0017330.0017240.0017300.0025460440401130
2016-09-0117290.0017340.0017260.0017300.0036733635419810
2016-08-3117250.0017320.0017230.0017280.00614461061794730
2016-08-3017100.0017150.0017070.0017120.0013629233208560
2016-08-2917050.0017160.0017050.0017130.0049740850912490
2016-08-2616890.0016890.0016710.0016750.00715121201467190
2016-08-2516970.0017010.0016900.0016930.0031443533060080
2016-08-2416970.0017020.0016920.0016960.0020683351140710
2016-08-2316930.0017050.0016830.0016870.0022448379745750
2016-08-2216990.0017000.0016920.0016960.0019303327522950
2016-08-1916950.0016990.0016830.0016910.0028077475311800
2016-08-1817000.0017100.0016850.0016870.0048592825279260
2016-08-1716990.0017150.0016970.0017120.0023620402864050
2016-08-1617290.0017290.0016980.0016990.0033894580347970
2016-08-1517260.0017320.0017230.0017240.0015385265741630
2016-08-1217220.0017340.0017200.0017310.0050704875631270
2016-08-1017070.0017210.0017030.0017110.0048301825954210
2016-08-0917040.0017160.0017010.0017140.0034040581264230
2016-08-0816910.0017040.0016880.0017040.00826161402537390
2016-08-0516640.0016720.0016590.0016630.0029769495715320
2016-08-0416530.0016640.0016290.0016620.00937691541348720
2016-08-0316560.0016650.0016430.0016430.00802831327851540
2016-08-0216840.0016920.0016760.0016770.0030044506028030
2016-08-0116750.0017050.0016690.0017010.0045477769924950
2016-07-2916820.0017100.0016530.0016930.001205072027780360
2016-07-2816960.0016990.0016820.0016870.0024229409083240
2016-07-2716960.0017210.0016920.0017070.00729641245232430
2016-07-2616930.0016930.0016690.0016780.0036070605512560
2016-07-2517040.0017160.0016990.0017010.0025154429005080
2016-07-2216950.0017070.0016940.0016980.0024014408358630
2016-07-2117260.0017330.0017130.0017200.0036758634034790
2016-07-2017000.0017070.0016930.0017060.0031225530535460
2016-07-1917000.0017110.0016880.0017100.0030439517169330
2016-07-1516840.0016990.0016780.0016870.0057239965642860
2016-07-1416620.0016780.0016600.0016780.0036317606394530
2016-07-1316830.0016850.0016580.0016590.00619701036754950
2016-07-1216530.0016760.0016530.0016610.00915461524131260
2016-07-1115950.0016320.0015950.0016220.0058772949373130
2016-07-0815800.0015890.0015600.0015610.0036692576339720
2016-07-0715850.0015920.0015740.0015760.0027454433997420
2016-07-0615900.0015920.0015650.0015870.0038269604014060
2016-07-0516170.0016200.0016090.0016140.00776601253759460
2016-07-0416070.0016310.0016060.0016260.0030278490471770
2016-07-0116210.0016270.0016120.0016190.0037342604531400
2016-06-3016260.0016290.0016100.0016100.0024355394903550
2016-06-2916040.0016130.0015890.0016080.0031962512463690
2016-06-2815580.0015950.0015480.0015820.001045701634150590
2016-06-2715700.0015800.0015510.0015790.0056943892641080
2016-06-2416860.0016910.0015330.0015410.001565352492555150
2016-06-2316600.0016760.0016540.0016720.0047715793533270
2016-06-2216600.0016660.0016470.0016570.0026594440664530
2016-06-2116350.0016700.0016250.0016660.0038417632450090
2016-06-2016350.0016530.0016350.0016460.0029658487138990
2016-06-1716150.0016260.0016060.0016080.0042796691197370
2016-06-1616360.0016400.0015880.0015910.0042970692515560
2016-06-1516270.0016500.0016230.0016430.0028264463041920
2016-06-1416500.0016590.0016250.0016360.0052387857075120
2016-06-1316800.0016820.0016530.0016540.0030923515054400
2016-06-1017180.0017180.0017000.0017090.0018950323748940
2016-06-0917250.0017300.0017090.0017180.0016965291816170
2016-06-0817220.0017340.0017080.0017320.0032152553498010
2016-06-0717150.0017210.0017040.0017180.0031639542523580
2016-06-0616860.0017090.0016810.0017090.0048306818491150
2016-06-0317130.0017230.0017050.0017140.0021479368052410
2016-06-0217350.0017350.0017030.0017060.0050152862023180
2016-06-0117610.0017680.0017420.0017480.0041116720964630
2016-05-3117550.0017780.0017510.0017770.001028771821538780
2016-05-3017500.0017590.0017430.0017590.0051554901854550
2016-05-2717360.0017420.0017310.0017370.0021554374623390
2016-05-2617460.0017490.0017250.0017290.0025721447243160
2016-05-2517320.0017330.0017240.0017290.0043597753958320
2016-05-2417110.0017110.0016980.0017000.0016873287438810
2016-05-2317210.0017210.0016930.0017170.0036033615512430
2016-05-2017130.0017300.0017060.0017260.0019570336549090
2016-05-1917320.0017360.0017100.0017150.0026413454769420
2016-05-1817120.0017310.0017030.0017180.0043246742092250
2016-05-1717150.0017170.0017020.0017170.0025203431713460
2016-05-1616930.0017150.0016910.0016950.0024607418851340
2016-05-1317230.0017300.0016910.0016920.0034737593334930
2016-05-1216960.0017170.0016870.0017160.0038498655744450
2016-05-1117260.0017340.0017040.0017070.0036193621679820
2016-05-1016800.0017090.0016730.0017090.0046294783490760
2016-05-0916750.0016800.0016650.0016730.0018373307110190
2016-05-0616710.0016780.0016480.0016610.0038510640849440
2016-05-0216480.0016660.0016460.0016650.0044183731223380
2016-04-2817990.0018110.0017100.0017180.001291252247828720
2016-04-2717920.0017970.0017770.0017830.00586321045007080
2016-04-2617910.0017970.0017740.0017890.0029665529706210
2016-04-2518190.0018190.0017930.0017990.00690911246306300
2016-04-2217740.0018120.0017710.0018110.001021861838407870
2016-04-2117820.0017920.0017710.0017870.00611131088745610
2016-04-2017570.0017620.0017390.0017440.0051556901389150
2016-04-1917270.0017430.0017240.0017390.0048455840831860
2016-04-1816780.0016950.0016750.0016770.00596581003470420

   ※ 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。 

s7db.com Twitter Blog