[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 
2017-02-2200
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
2016-10-1820150.0020150.0020150.0020150.00120150
2016-10-1700
2016-10-1400
2016-10-1320070.0020070.0020070.0020070.00120070
2016-10-1219890.0020130.0019890.0020130.001002001000
2016-10-1120040.0020110.0020040.0020110.00480300
2016-10-0700
2016-10-0600
2016-10-0520140.0020140.0020140.0020140.00360420
2016-10-0419780.0019810.0019780.0019810.0031613210
2016-10-0319680.0019680.0019680.0019680.00119680
2016-09-3000
2016-09-2919000.0019000.0019000.0019000.00119000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2319790.0019790.0019790.0019790.00119790
2016-09-2100
2016-09-2019390.0019390.0019390.0019390.00119390
2016-09-1619390.0019390.0019390.0019390.00119390
2016-09-1519210.0019210.0019210.0019210.00119210
2016-09-1419360.0019360.0019360.0019360.00358080
2016-09-1319390.0019390.0019390.0019390.00119390
2016-09-1219410.0019410.0019250.0019340.0015289410
2016-09-0919750.0019750.0019740.0019740.0011217150
2016-09-0819860.0019860.0019860.0019860.00119860
2016-09-0719850.0019850.0019850.0019850.00119850
2016-09-0619560.0019560.0019560.0019560.00597800
2016-09-0519950.0019950.0019290.0019290.0011218790
2016-09-0219720.0019720.0019150.0019150.00358590
2016-09-0119600.0019670.0019100.0019100.0012235400
2016-08-3119500.0019500.0019500.0019500.00119500
2016-08-3000
2016-08-2919430.0019430.0019430.0019430.00119430
2016-08-2619210.0019210.0019210.0019210.00596050
2016-08-2519290.0019290.0019290.0019290.00119290
2016-08-2419330.0019330.0019320.0019320.0011212620
2016-08-2300
2016-08-2219230.0019240.0019230.0019240.00476940
2016-08-1919150.0019150.0019150.0019150.00119150
2016-08-1819120.0019120.0019120.0019120.00119120
2016-08-1719290.0019340.0019290.0019340.007135130
2016-08-1619590.0019590.0019590.0019590.0013254670
2016-08-1519570.0019570.0019570.0019570.00119570
2016-08-1219660.0019660.0019200.0019660.0012235460
2016-08-1019520.0019520.0019520.0019520.00119520
2016-08-0919530.0019530.0019530.0019530.00119530
2016-08-0819350.0019350.0019350.0019350.00119350
2016-08-0500
2016-08-0419090.0019090.0019090.0019090.00119090
2016-08-0319000.0019000.0019000.0019000.00357000
2016-08-0219470.0019470.0019470.0019470.00238940
2016-08-0119710.0019710.0019710.0019710.00119710
2016-07-2919500.0019500.0019500.0019500.00119500
2016-07-2819600.0019600.0019600.0019600.00119600
2016-07-2719800.0019800.0019800.0019800.00119800
2016-07-2619550.0019560.0019550.0019560.00478230
2016-07-2519830.0019830.0019830.0019830.00239660
2016-07-2219700.0019700.0019670.0019670.00478710
2016-07-2119990.0019990.0019990.0019990.00359970
2016-07-2019730.0019730.0019730.0019730.00119730
2016-07-1921820.0021820.0019670.0019670.00363310
2016-07-1519530.0019530.0019520.0019520.00239050
2016-07-1419240.0019530.0019240.0019530.00238770
2016-07-1319220.0019220.0019220.0019220.00596100
2016-07-1219000.0019210.0019000.0019210.00595630
2016-07-1118160.0018160.0018160.0018160.00236320
2016-07-0818370.0018370.0018120.0018120.00236490
2016-07-0718340.0018340.0018260.0018260.00236600
2016-07-0618330.0018330.0018260.0018260.00354910
2016-07-0518770.0018770.0018730.0018730.009168690
2016-07-0418860.0018860.0018860.0018860.00475440
2016-07-0118830.0018850.0018830.0018850.007131830
2016-06-3018930.0018930.0018930.0018930.00475720
2016-06-2918650.0018650.0018120.0018130.00801483800

   ※ 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