[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 
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
2016-04-1517220.0017460.0017220.0017350.0049947867582350
2016-04-1417180.0017430.0017130.0017400.002072373583941870
2016-04-1316670.0016920.0016640.0016880.0030541512916200
2016-04-1216210.0016460.0016190.0016440.0044355727307110
2016-04-1116230.0016270.0016010.0016270.0048158777570520
2016-04-0815950.0016530.0015940.0016330.00636241031856460
2016-04-0716220.0016360.0016090.0016230.00683221108135880
2016-04-0616200.0016320.0016090.0016220.0037747611358290
2016-04-0516560.0016560.0016180.0016210.0058066947143830
2016-04-0416580.0016750.0016520.0016620.0032493539944120
2016-04-0117230.0017240.0016610.0016650.001750242942970910
2016-03-3117550.0017560.0017280.0017300.0047922836024000
2016-03-3017600.0017600.0017380.0017380.0033529586682600
2016-03-2917490.0017660.0017470.0017640.0041285725292120
2016-03-2817510.0017560.0017350.0017490.0021016367618140
2016-03-2517330.0017420.0017290.0017400.0022038382756770
2016-03-2417350.0017440.0017240.0017270.0027048468721660
2016-03-2317440.0017540.0017350.0017410.0047947836807130
2016-03-2217350.0017500.0017250.0017420.0034247595902400
2016-03-1817290.0017320.0017000.0017120.0040945701636440
2016-03-1717490.0017640.0017210.0017310.0034037593513160
2016-03-1617390.0017500.0017340.0017370.0024172420699270
2016-03-1517620.0017690.0017430.0017490.0028443499224220
2016-03-1417630.0017700.0017550.0017640.0039184690527970
2016-03-1116980.0017430.0016950.0017350.001057701826619720
2016-03-1017170.0017280.0017100.0017250.0030268520841350
2016-03-0917050.0017100.0016880.0017020.0039253667028220
2016-03-0817300.0017320.0016960.0017150.001132051936756680
2016-03-0717450.0017450.0017300.0017330.0031415544548530
2016-03-0417320.0017450.0017260.0017420.00800781392295920
2016-03-0317100.0017350.0017070.0017340.0029160503380100
2016-03-0216930.0017210.0016850.0017140.0048249821410550
2016-03-0116370.0016480.0016230.0016470.0041082672639760
2016-02-2916730.0016850.0016420.0016420.0056621941977670
2016-02-2616710.0016850.0016570.0016590.00660951105521390
2016-02-2516340.0016600.0016320.0016510.0038746637689370
2016-02-2416220.0016380.0016100.0016290.0049816809009770
2016-02-2316570.0016720.0016360.0016440.00827561367669370
2016-02-2216210.0016560.0016170.0016480.001459472404993740
2016-02-1916350.0016400.0016160.0016350.001223821989449590
2016-02-1816650.0016710.0016470.0016550.0047536789984930
2016-02-1716360.0016580.0015980.0016200.0055709905154250
2016-02-1616230.0016710.0016190.0016420.00811671338078140
2016-02-1515890.0016530.0015850.0016370.00643801042069490
2016-02-1215540.0015630.0015210.0015310.001886782911881500
2016-02-1016510.0016540.0015780.0016060.001378602223028940
2016-02-0916740.0016780.0016400.0016480.001129691867083740
2016-02-0816990.0017490.0016930.0017400.00754191294831890
2016-02-0517180.0017290.0016990.0017220.0056820973196370
2016-02-0417450.0017600.0017330.0017410.0053248928813720
2016-02-0317830.0017860.0017470.0017610.0051474908280830
2016-02-0218070.0018280.0018070.0018140.0022848415033430
2016-02-0118240.0018320.0018100.0018300.0054286989277120
2016-01-2917490.0018230.0017120.0017930.001782113137909070
2016-01-2817440.0017640.0017320.0017460.0029208510756300
2016-01-2717420.0017650.0017350.0017530.0038605675775850
2016-01-2617200.0017210.0017030.0017090.0048674834212660
2016-01-2517560.0017610.0017310.0017510.00653541142456720
2016-01-2216960.0017390.0016840.0017330.0056519965370230
2016-01-2116880.0017130.0016390.0016410.001039391750139310
2016-01-2017440.0017440.0016760.0016810.00930161581200660
2016-01-1917300.0017490.0017190.0017450.0048332838705830
2016-01-1817150.0017440.0017050.0017350.0055393953911830
2016-01-1517950.0018020.0017460.0017550.0031041552234490
2016-01-1417610.0017690.0017330.0017660.00576121008872920
2016-01-1317980.0018140.0017870.0018110.0031778572887350
2016-01-1217970.0018090.0017720.0017800.00575361029987020
2016-01-0818150.0018530.0018070.0018270.00915751675369530
2016-01-0718680.0019000.0018320.0018330.00664971230788990
2016-01-0618930.0019020.0018610.0018790.00721971354441620
2016-01-0518950.0019110.0018880.0018920.0038649733579660
2016-01-0419400.0019520.0018950.0019030.001456422789639380
2015-12-3019650.0019680.0019580.0019580.0013546265975130
2015-12-2919410.0019560.0019340.0019530.0018156353808670
2015-12-2819410.0019490.0019340.0019450.0015157294434020
2015-12-2519370.0019410.0019280.0019290.0050141968933090
2015-12-2419640.0019640.0019320.0019320.0030005585389460
2015-12-2219480.0019500.0019370.0019440.0015200295626610
2015-12-2119460.0019530.0019200.0019500.00828811602694800
2015-12-1819880.0020470.0019550.0019630.001699763385740150
2015-12-1719990.0020070.0019880.0019900.00512681025039510
2015-12-1619430.0019610.0019420.0019590.00545531065687860
2015-12-1519440.0019470.0019090.0019150.00941801815157130
2015-12-1419330.0019460.0019140.0019440.00636971229116700
2015-12-1119610.0019850.0019580.0019790.0025799508732290
2015-12-1019630.0019690.0019580.0019620.00665961306990010
2015-12-0919970.0020040.0019820.0019880.00663791320205640
2015-12-0820300.0020340.0020030.0020070.00530531067176500
2015-12-0720300.0020380.0020260.0020280.00513191043317850
2015-12-0420170.0020230.0020010.0020070.001137352286400320
2015-12-0320480.0020550.0020440.0020510.00556461140687880
2015-12-0220530.0020560.0020500.0020540.0022641464879680
2015-12-0120400.0020560.0020380.0020540.0021948449929030
2015-11-3020450.0020450.0020290.0020340.0018197370450510
2015-11-2720570.0020580.0020410.0020450.00644121320075720
2015-11-2620500.0020570.0020490.0020510.0026365541564240

   ※ 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