[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 
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
2016-05-1914810.0014810.0014810.0014810.00114810
2016-05-1814910.0014910.0014910.0014910.00114910
2016-05-1714820.0014820.0014820.0014820.00114820
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1014660.0014660.0014650.0014650.00229310
2016-05-0900
2016-05-0614140.0014140.0014140.0014140.00342420
2016-05-0214440.0014440.0014440.0014440.0069996360
2016-04-2800
2016-04-2715140.0015140.0015140.0015140.00115140
2016-04-2615150.0015160.0015150.0015160.00230310
2016-04-2500
2016-04-2215210.0015210.0015210.0015210.00115210
2016-04-2115200.0015200.0014700.0014700.008118100
2016-04-2000
2016-04-1915000.0015000.0015000.0015000.007105000
2016-04-1814520.0014550.0014520.0014530.00458130
2016-04-1514500.0014500.0014370.0014370.009129460
2016-04-1414200.0014200.0014100.0014100.00684700
2016-04-1313900.0013900.0013900.0013900.00113900
2016-04-1200
2016-04-1114000.0014000.0014000.0014000.00114000
2016-04-0813980.0013980.0013750.0013750.00227730
2016-04-0714050.0014050.0014000.0014000.00228050
2016-04-0614060.0014060.0014060.0014060.00114060
2016-04-0514130.0014130.0014030.0014030.00228160
2016-04-0414470.0014470.0014470.0014470.00114470
2016-04-0114600.0014600.0014380.0014380.0019274440
2016-03-3115060.0015060.0015000.0015000.00230060
2016-03-3015890.0015890.0015200.0015200.00694650
2016-03-2915260.0015260.0015260.0015260.00115260
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2314930.0014930.0014920.0014920.00689530
2016-03-2215200.0015200.0014910.0014910.0044661610

   ※ 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