[1460 東証] MAXIS JAPAN クオリティ150上場投信 日足 時系列データ

[1460 東証] MAXIS JAPAN クオリティ150上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2517780.0017780.0017780.0017780.00117780
2017-05-2400
2017-05-2317580.0017580.0017580.0017580.00117580
2017-05-2200
2017-05-1917590.0017590.0017590.0017590.00235180
2017-05-1817490.0017490.0017260.0017260.00234750
2017-05-1717710.0017710.0017710.0017710.00353130
2017-05-1600
2017-05-1517580.0017580.0017580.0017580.00352740
2017-05-1200
2017-05-1117640.0017640.0017640.0017640.00235280
2017-05-1017320.0017490.0017320.0017490.00587280
2017-05-0917390.0017390.0017390.0017390.00117390
2017-05-0817260.0017380.0017260.0017380.00586620
2017-05-0216910.0016910.0016910.0016910.00116910
2017-05-0116910.0017020.0016770.0016770.00711195610
2017-04-2800
2017-04-2716880.0016880.0016670.0016670.00233550
2017-04-2616660.0016660.0016660.0016660.009149940
2017-04-2516460.0016790.0016460.0016790.0011182800
2017-04-2416450.0016450.0016450.0016450.0010164500
2017-04-2100
2017-04-2016430.0016430.0016430.0016430.00116430
2017-04-1900
2017-04-1800
2017-04-1716320.0016320.0016320.0016320.00116320
2017-04-1400
2017-04-1316070.0016070.0016070.0016070.0030482100
2017-04-1216450.0016460.0016450.0016460.0031509960
2017-04-1100
2017-04-1016510.0016510.0016510.0016510.00116510
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0416600.0016740.0016600.0016740.0031516660
2017-04-0300
2017-03-3116640.0016640.0016640.0016640.00116640
2017-03-3016740.0016740.0016740.0016740.0050837000
2017-03-2900
2017-03-2816700.0016700.0016700.0016700.00116700
2017-03-2700
2017-03-2400
2017-03-2316720.0016720.0016700.0016700.0011183720
2017-03-2216740.0016790.0016700.0016700.00467020
2017-03-2100
2017-03-1717040.0017040.0017040.0017040.00351120
2017-03-1616880.0016880.0016880.0016880.009151920
2017-03-1500
2017-03-1400
2017-03-1317140.0017140.0017140.0017140.00234280
2017-03-1016850.0017120.0016850.0017120.0018306520
2017-03-0900
2017-03-0800
2017-03-0716840.0016840.0016840.0016840.00233680
2017-03-0616880.0016880.0016600.0016840.00611026630
2017-03-0317990.0017990.0017980.0017980.0021377780
2017-03-0200
2017-03-0100
2017-02-2817490.0020060.0017100.0017800.001683053170
2017-02-2717460.0017480.0017460.0017480.008139700
2017-02-2400
2017-02-2316560.0016680.0016560.0016680.00699480
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1716670.0016670.0016670.0016670.00116670
2017-02-1600
2017-02-1516820.0016820.0016540.0016540.00233360
2017-02-1416840.0016840.0016520.0016520.007117240
2017-02-1316590.0016590.0016590.0016590.00582950
2017-02-1016610.0016610.0016490.0016490.00233100
2017-02-0916410.0016410.0016390.0016400.00581990
2017-02-0816170.0016170.0016170.0016170.00701131900
2017-02-0700
2017-02-0616600.0016600.0016420.0016420.0010165460
2017-02-0300
2017-02-0216370.0016370.0016370.0016370.00581850
2017-02-0116230.0016230.0016230.0016230.0020324600
2017-01-3116550.0016550.0016550.0016550.0010165500
2017-01-3000
2017-01-2716760.0016760.0016760.0016760.0010167600
2017-01-2600
2017-01-2500
2017-01-2416360.0016360.0016360.0016360.007114520
2017-01-2316360.0016360.0016360.0016360.00116360
2017-01-2016550.0016550.0016550.0016550.00116550
2017-01-1916570.0016570.0016570.0016570.007115990
2017-01-1816250.0016250.0016250.0016250.00581250
2017-01-1716380.0016380.0016380.0016380.00116380
2017-01-1600
2017-01-1316710.0016710.0016710.0016710.00116710
2017-01-1216530.0016530.0016530.0016530.00116530
2017-01-1100
2017-01-1000
2017-01-0616680.0016680.0016680.0016680.0010166800
2017-01-0516900.0016900.0016900.0016900.00116900
2017-01-0417300.0017560.0016850.0016850.0013220220
2016-12-3016500.0016500.0016500.0016500.00233000
2016-12-2916550.0016550.0016550.0016550.00116550
2016-12-2800
2016-12-2716730.0016730.0016730.0016730.00116730
2016-12-2616690.0016690.0016690.0016690.00116690
2016-12-2216540.0016540.0016440.0016440.00232980
2016-12-2116540.0016540.0016540.0016540.00116540
2016-12-2016450.0016450.0016450.0016450.00232900
2016-12-1916660.0016660.0016660.0016660.00116660
2016-12-1600
2016-12-1516720.0016720.0016720.0016720.00116720
2016-12-1416570.0016570.0016570.0016570.00116570
2016-12-1316270.0016270.0016270.0016270.00232540
2016-12-1200
2016-12-0916270.0016270.0016270.0016270.00116270
2016-12-0815600.0015900.0015600.0015900.00347100
2016-12-0700
2016-12-0615900.0015900.0015900.0015900.00231800
2016-12-0515900.0015900.0015900.0015900.00115900
2016-12-0216010.0016010.0016010.0016010.00116010
2016-12-0116040.0016320.0016040.0016320.0012193040
2016-11-3000
2016-11-2900
2016-11-2816010.0016010.0016010.0016010.00116010
2016-11-2500
2016-11-2416040.0016040.0016040.0016040.00116040
2016-11-2215840.0015840.0015840.0015840.00579200
2016-11-2115840.0015840.0015840.0015840.0010158400
2016-11-1815480.0015480.0015480.0015480.00692880
2016-11-1700
2016-11-1615380.0015380.0015380.0015380.0030461400
2016-11-1515470.0015470.0015130.0015130.0011166770
2016-11-1415410.0015410.0015200.0015200.0010152630
2016-11-1115200.0015200.0015200.0015200.00115200
2016-11-1000
2016-11-0900
2016-11-0815240.0015240.0015220.0015220.00460940
2016-11-0700
2016-11-0400
2016-11-0215030.0015210.0015000.0015210.00460270
2016-11-0115500.0015500.0015500.0015500.00115500
2016-10-3115180.0015180.0015180.0015180.00230360
2016-10-2815430.0015430.0015430.0015430.00115430
2016-10-2715220.0015240.0015220.0015240.0011167560
2016-10-2600
2016-10-2515100.0015100.0015100.0015100.002013035100
2016-10-2415190.0015190.0015190.0015190.00115190
2016-10-2115290.0015290.0015290.0015290.00576450
2016-10-2014900.0015250.0014900.0015250.0014209220
2016-10-1915030.0015030.0015030.0015030.00115030
2016-10-1815000.0015000.0015000.0015000.00115000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1215000.0015000.0015000.0015000.00115000
2016-10-1114830.0014830.0014830.0014830.00459320
2016-10-0700
2016-10-0614810.0014810.0014810.0014810.00114810
2016-10-0514980.0014980.0014980.0014980.00344940
2016-10-0414870.0014870.0014870.0014870.00114870
2016-10-0314530.0014610.0014530.0014610.00229140
2016-09-3014810.0015000.0014230.0014230.002053069690
2016-09-2914180.0014210.0014180.0014210.00685110
2016-09-2814780.0014780.0014780.0014780.00114780
2016-09-2700
2016-09-2614810.0014810.0014500.0014500.0012177260
2016-09-2314810.0014830.0014810.0014830.007103790
2016-09-2114220.0014220.0014180.0014180.0035496720
2016-09-2014480.0014480.0014480.0014480.00114480
2016-09-1614500.0014500.0014500.0014500.00114500
2016-09-1514320.0014350.0014320.0014350.009128980
2016-09-1414500.0014500.0014470.0014470.0016231820
2016-09-1314260.0014510.0014260.0014510.0014201640
2016-09-1214540.0014540.0014460.0014460.008116240
2016-09-0914690.0014690.0014690.0014690.00114690
2016-09-0814750.0014750.0014750.0014750.00114750
2016-09-0714790.0014790.0014790.0014790.00114790
2016-09-0614600.0014760.0014600.0014760.00573160
2016-09-0514900.0014900.0014350.0014350.009133550
2016-09-0214610.0014610.0014610.0014610.00114610
2016-09-0114100.0014200.0014100.0014200.00228300
2016-08-3114390.0014400.0014390.0014400.00228790
2016-08-3000
2016-08-2914390.0014390.0014390.0014390.00114390
2016-08-2614220.0014220.0014100.0014200.00200628385320
2016-08-2514370.0014370.0014370.0014370.00114370
2016-08-2414380.0014380.0014380.0014380.00114380
2016-08-2300
2016-08-2214350.0014350.0014340.0014340.00457380
2016-08-1914050.0014050.0014050.0014050.00114050
2016-08-1814400.0014400.0014400.0014400.007100800
2016-08-1714420.0014420.0014420.0014420.00114420
2016-08-1614610.0014610.0014430.0014430.0015217430
2016-08-1514680.0014680.0014630.0014630.007102570
2016-08-1214750.0014750.0014750.0014750.00114750
2016-08-1014400.0014570.0014400.0014570.00228970
2016-08-0914500.0014500.0014500.0014500.00114500
2016-08-0814490.0014490.0014490.0014490.00114490
2016-08-0514230.0014240.0014230.0014240.00228470
2016-08-0413930.0013930.0013760.0013760.0051703060
2016-08-0314280.0014280.0014230.0014230.0051725780
2016-08-0214630.0014630.0014630.0014630.00114630
2016-08-0114760.0014770.0014760.0014770.00229530
2016-07-2914570.0014570.0014570.0014570.00114570
2016-07-2814600.0014600.0014600.0014600.00114600
2016-07-2714700.0014790.0014700.0014790.00344190
2016-07-2614600.0014600.0014600.0014600.00114600
2016-07-2514820.0014820.0014600.0014600.00229420
2016-07-2214760.0014760.0014220.0014220.00343480
2016-07-2114960.0014960.0014960.0014960.00114960
2016-07-2014220.0014740.0014220.0014740.00343180
2016-07-1916850.0016850.0014140.0014280.001131636910
2016-07-1514450.0014650.0014450.0014650.009131290
2016-07-1414520.0014520.0014440.0014440.009130140
2016-07-1314490.0014490.0014490.0014490.00114490
2016-07-1214350.0014350.0014350.0014350.00228700
2016-07-1113970.0014200.0013970.0014200.00798140
2016-07-0813770.0013770.0013600.0013600.00568270
2016-07-0713810.0013810.0013810.0013810.00113810
2016-07-0613930.0013930.0013750.0013750.009124830
2016-07-0514110.0014110.0014070.0014070.00684460
2016-07-0414110.0014110.0014110.0014110.00570550
2016-07-0114240.0014240.0014140.0014140.00799580
2016-06-3014220.0014220.0014150.0014150.00228370
2016-06-2914040.0014040.0014040.0014040.00114040
2016-06-2813790.0013790.0013790.0013790.00113790
2016-06-2713710.0013710.0013710.0013710.00227420
2016-06-2413750.0013750.0013480.0013480.00340710
2016-06-2314450.0014450.0014450.0014450.00114450
2016-06-2214350.0014350.0014350.0014350.00114350
2016-06-2114390.0014390.0014390.0014390.00114390
2016-06-2014300.0014300.0014300.0014300.00114300
2016-06-1714110.0014110.0014110.0014110.00114110
2016-06-1614120.0014120.0014120.0014120.00114120
2016-06-1514200.0014350.0014200.0014350.00228550
2016-06-1414190.0014190.0014190.0014190.00114190
2016-06-1314470.0014470.0014390.0014390.008115200
2016-06-1014830.0014830.0014830.0014830.00114830
2016-06-0914890.0014890.0014890.0014890.00114890
2016-06-0814840.0014840.0014840.0014840.00114840
2016-06-0714860.0014860.0014860.0014860.00114860
2016-06-0614660.0014660.0014660.0014660.00114660
2016-06-0314780.0014780.0014780.0014780.00114780
2016-06-0215090.0015090.0014790.0014790.00229880
2016-06-0115220.0015220.0015220.0015220.00115220
2016-05-3115210.0015210.0015210.0015210.00115210
2016-05-3015000.0015000.0015000.0015000.00115000
2016-05-2714950.0014950.0014950.0014950.00114950
2016-05-2614990.0014990.0014990.0014990.00114990
2016-05-2514880.0014880.0014880.0014880.00114880
2016-05-2414720.0014720.0014720.0014720.00114720
2016-05-2314910.0014910.0014910.0014910.00114910
2016-05-2014830.0014830.0014830.0014830.00114830

   ※ 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