[1485 東証] MAXIS JAPAN 設備・人材積極投資企業200上場投信 日足 時系列データ

[1485 東証] MAXIS JAPAN 設備・人材積極投資企業200上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2300
2017-10-2026020.0026200.0026020.0026200.00252220
2017-10-1925990.0025990.0025990.0025990.00125990
2017-10-1825990.0025990.0025990.0025990.00251980
2017-10-1725990.0025990.0025990.0025990.00125990
2017-10-1600
2017-10-1325640.0025640.0025640.0025640.005128200
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0525160.0025160.0025160.0025160.00250320
2017-10-0425370.0025370.0025370.0025370.00125370
2017-10-0325250.0025250.0025200.0025200.004100850
2017-10-0225200.0025200.0025200.0025200.00125200
2017-09-2925110.0025110.0025110.0025110.00125110
2017-09-2800
2017-09-2700
2017-09-2624820.0024830.0024820.0024830.00374470
2017-09-2500
2017-09-2223840.0023840.0023840.0023840.00123840
2017-09-2100
2017-09-2000
2017-09-1925350.0025350.0023850.0024340.005121240
2017-09-1500
2017-09-1400
2017-09-1324350.0024350.0024350.0024350.00124350
2017-09-1224220.0024220.0024220.0024220.00248440
2017-09-1124030.0024030.0024030.0024030.00372090
2017-09-0823730.0023730.0023730.0023730.0030711900
2017-09-0700
2017-09-0623540.0023540.0023540.0023540.006141240
2017-09-0523870.0023870.0023870.0023870.0030716100
2017-09-0423890.0023890.0023830.0023830.009214770
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2823980.0023980.0023980.0023980.00123980
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2123630.0023630.0023630.0023630.00123630
2017-08-1823710.0023710.0023710.0023710.00123710
2017-08-1700
2017-08-1600
2017-08-1523960.0023960.0023960.0023960.00123960
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0724080.0024080.0024080.0024080.00124080
2017-08-0400
2017-08-0300
2017-08-0224050.0024050.0024050.0024050.005120250
2017-08-0124090.0024090.0024090.0024090.00124090
2017-07-3100
2017-07-2824030.0024030.0023940.0023940.0025599850
2017-07-2723960.0024050.0023960.0024050.00248010
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1223560.0023560.0023560.0023560.00370680
2017-07-1124060.0024180.0024060.0024180.00496360
2017-07-1000
2017-07-0700
2017-07-0623810.0023810.0023810.0023810.00123810
2017-07-0500
2017-07-0423630.0023630.0023630.0023630.00247260
2017-07-0300
2017-06-3023840.0023840.0023650.0023790.0012284130
2017-06-2924030.0024030.0024030.0024030.0011264330
2017-06-2824030.0024030.0024030.0024030.005120150
2017-06-2724080.0024080.0024080.0024080.00248160
2017-06-2600
2017-06-2323800.0023800.0023800.0023800.00123800
2017-06-2200
2017-06-2124000.0024000.0023990.0023990.00371980
2017-06-2000
2017-06-1923620.0023620.0023620.0023620.00123620
2017-06-1600
2017-06-1523610.0023610.0023610.0023610.00123610
2017-06-1400
2017-06-1323610.0023610.0023610.0023610.00123610
2017-06-1200
2017-06-0923580.0023580.0023580.0023580.00247160
2017-06-0823770.0023770.0023770.0023770.00123770
2017-06-0723780.0023780.0023780.0023780.00123780
2017-06-0623830.0023830.0023830.0023830.00123830
2017-06-0523900.0023900.0023900.0023900.00461099400
2017-06-0224000.0024000.0024000.0024000.00124000
2017-06-0123660.0023660.0023660.0023660.00123660
2017-05-3123390.0023390.0023390.0023390.00123390
2017-05-3000
2017-05-2923450.0023450.0023450.0023450.00123450
2017-05-2623440.0023440.0023270.0023270.004009342000
2017-05-2523450.0023450.0023450.0023450.00123450
2017-05-2423400.0023400.0023400.0023400.00123400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1823190.0023190.0023190.0023190.00123190
2017-05-1700
2017-05-1600
2017-05-1523340.0023340.0023340.0023340.00246680
2017-05-1223280.0023280.0023280.0023280.00501164000
2017-05-1123440.0023440.0023440.0023440.00123440
2017-05-1023410.0023410.0023410.0023410.00370230
2017-05-0900
2017-05-0823040.0023040.0023040.0023040.00123040
2017-05-0222880.0022880.0022880.0022880.00368640
2017-05-0100
2017-04-2822480.0022480.0022480.0022480.00489920
2017-04-2722580.0022580.0022460.0022460.00461033280
2017-04-2600
2017-04-2522250.0022250.0022230.0022230.00244480
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1921870.0021870.0021870.0021870.00121870
2017-04-1800
2017-04-1721750.0021750.0021750.0021750.00121750
2017-04-1400
2017-04-1300
2017-04-1221900.0021900.0021900.0021900.00121900
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0622060.0022060.0022060.0022060.00244120
2017-04-0500
2017-04-0422340.0022340.0022340.0022340.00122340
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2922840.0022840.0022840.0022840.005114200
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2322380.0022380.0022380.0022380.00122380
2017-03-2222420.0022420.0022420.0022420.00367260
2017-03-2100
2017-03-1700
2017-03-1622790.0022790.0022790.0022790.00122790
2017-03-1500
2017-03-1400
2017-03-1322720.0022800.0022720.0022800.007159120
2017-03-1022710.0022710.0022710.0022710.00122710
2017-03-0922420.0022420.0022420.0022420.0010224200
2017-03-0800
2017-03-0722550.0022550.0022550.0022550.00245100
2017-03-0622580.0022590.0022540.0022580.0028632030
2017-03-0324000.0024000.0024000.0024000.005120000
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2723520.0023520.0023520.0023520.00451058400
2017-02-2400
2017-02-2322510.0022510.0022510.0022510.00245020
2017-02-2200
2017-02-2100
2017-02-2022340.0022340.0022340.0022340.00122340
2017-02-1722330.0022330.0022330.0022330.00244660
2017-02-1622360.0022360.0022360.0022360.00244720
2017-02-1522330.0022330.0022330.0022330.00122330
2017-02-1400
2017-02-1322380.0022380.0022380.0022380.005111900
2017-02-1022190.0022230.0022190.0022230.00488880
2017-02-0900
2017-02-0822070.0022070.0022070.0022070.00122070
2017-02-0721950.0021950.0021950.0021950.00121950
2017-02-0622260.0022260.0022030.0022030.008177180
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3122200.0022210.0022200.0022210.00481066060
2017-01-3022400.0022400.0022390.0022390.00244790
2017-01-2722500.0022500.0022500.0022500.00122500
2017-01-2600
2017-01-2522090.0022090.0022090.0022090.00122090
2017-01-2421920.0021920.0021920.0021920.00121920
2017-01-2300
2017-01-2022190.0022190.0022190.0022190.00122190
2017-01-1900
2017-01-1800
2017-01-1722010.0022010.0021800.0021820.0012262700
2017-01-1622190.0022190.0022190.0022190.00122190
2017-01-1322220.0022220.0022220.0022220.00244440
2017-01-1222160.0022160.0022110.0022110.00366380
2017-01-1122410.0022410.0022410.0022410.00122410
2017-01-1022550.0022550.0022540.0022540.0010225490
2017-01-0622330.0022600.0022330.0022600.00244930
2017-01-0522000.0022000.0022000.0022000.00122000
2017-01-0424700.0024700.0020000.0021500.0030667360
2016-12-3022200.0022200.0022200.0022200.00122200
2016-12-2900
2016-12-2822390.0022390.0022390.0022390.00122390
2016-12-2722450.0022450.0022450.0022450.00122450
2016-12-2622380.0022380.0022380.0022380.00122380
2016-12-2200
2016-12-2100
2016-12-2022400.0022400.0022400.0022400.00244800
2016-12-1922300.0022300.0022300.0022300.00244600
2016-12-1600
2016-12-1522240.0022370.0022240.0022370.00244610
2016-12-1422070.0022070.0022030.0022050.006132300
2016-12-1321970.0022050.0021970.0022050.006132140
2016-12-1222030.0022030.0022030.0022030.00122030
2016-12-0921770.0021770.0021770.0021770.00121770
2016-12-0800
2016-12-0721280.0021280.0021280.0021280.005106400
2016-12-0621520.0021520.0021390.0021390.007149860
2016-12-0521380.0021380.0021280.0021280.0011235080
2016-12-0221520.0021520.0021520.0021520.00121520
2016-12-0121810.0021940.0021810.0021940.007152930
2016-11-3021580.0021580.0021550.0021550.0010215650
2016-11-2921550.0021550.0021550.0021550.00121550
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2120960.0021000.0020960.0021000.0011230600
2016-11-1800
2016-11-1720750.0020750.0020750.0020750.00362250
2016-11-1620890.0020890.0020890.0020890.00120890
2016-11-1500
2016-11-1400
2016-11-1120340.0020340.0020340.0020340.00120340
2016-11-1020320.0020320.0020320.0020320.00120320
2016-11-0900
2016-11-0820350.0020350.0020350.0020350.00120350
2016-11-0720350.0020350.0020350.0020350.00120350
2016-11-0400
2016-11-0220540.0020540.0020540.0020540.00120540
2016-11-0120770.0020770.0020770.0020770.00120770
2016-10-3120690.0020690.0020690.0020690.00241380
2016-10-2820730.0020740.0020730.0020740.00241470
2016-10-2700
2016-10-2620650.0020650.0020650.0020650.00120650
2016-10-2500
2016-10-2400
2016-10-2120410.0020410.0020410.0020410.00120410
2016-10-2020370.0020370.0020220.0020220.008161910
2016-10-1900

   ※ 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