[1593 東証] MAXIS JPX日経インデックス400上場投信 日足 時系列データ

[1593 東証] MAXIS JPX日経インデックス400上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2014990.0015030.0014960.0014990.00635895323760
2017-09-1914890.0015020.0014890.0014990.0010370154878950
2017-09-1514660.0014770.0014660.0014730.00294643394830
2017-09-1414730.0014780.0014680.0014680.00417061491540
2017-09-1314740.0014760.0014720.0014730.00201329671090
2017-09-1214660.0014680.0014630.0014670.00373654771180
2017-09-1114470.0014560.0014470.0014500.00212730886820
2017-09-0814390.0014400.0014320.0014360.00189327162100
2017-09-0714410.0014460.0014370.0014400.00220731795350
2017-09-0614270.0014360.0014250.0014350.00135919433350
2017-09-0514460.0014460.0014330.0014360.0011800169639500
2017-09-0414520.0014530.0014410.0014430.00508473465270
2017-09-0114610.0014610.0014500.0014560.00129818906270
2017-08-3114520.0014580.0014520.0014560.00205129839530
2017-08-3014460.0014500.0014410.0014470.0098914314200
2017-08-2914330.0014390.0014310.0014380.0016195232146510
2017-08-2814400.0014410.0014360.0014400.00381954862300
2017-08-2514390.0014410.0014360.0014380.0077511157050
2017-08-2414380.0014410.0014340.0014350.00148021288550
2017-08-2314500.0014510.0014390.0014420.00124718031130
2017-08-2214380.0014410.0014360.0014400.003254675920
2017-08-2114450.0014450.0014350.0014360.00256036836680
2017-08-1814410.0014440.0014370.0014430.00496371483520
2017-08-1714580.0014600.0014550.0014570.006469420990
2017-08-1614600.0014620.0014590.0014590.005477987160
2017-08-1514540.0014650.0014540.0014610.00151722150240
2017-08-1414470.0014520.0014410.0014460.00491071076870
2017-08-1014630.0014670.0014560.0014600.007611111112840
2017-08-0914730.0014730.0014550.0014610.0010462152719650
2017-08-0814830.0014830.0014730.0014770.00376255553160
2017-08-0714820.0014830.0014790.0014800.00161823977170
2017-08-0414730.0014760.0014720.0014740.00100414805680
2017-08-0314760.0014800.0014720.0014770.00433764050870
2017-08-0214770.0014810.0014740.0014770.00332249110590
2017-08-0114620.0014720.0014620.0014700.00319747005640
2017-07-3114620.0014680.0014590.0014630.00100414693380
2017-07-2814660.0014670.0014610.0014640.00179626294410
2017-07-2714620.0014760.0014620.0014670.00449266109590
2017-07-2614700.0014700.0014600.0014630.00166924474700
2017-07-2514640.0014660.0014590.0014620.0010482153564630
2017-07-2414640.0014660.0014560.0014640.00408959750980
2017-07-2114740.0014740.0014710.0014720.00254237432350
2017-07-2014650.0014770.0014650.0014740.00322747554730
2017-07-1914630.0014650.0014600.0014640.00119117417140
2017-07-1814670.0014670.0014560.0014660.00173725391780
2017-07-1414690.0014720.0014680.0014710.00284741852660
2017-07-1314710.0014710.0014620.0014640.00259238030060
2017-07-1214690.0014700.0014620.0014640.006826100112510
2017-07-1114770.0014870.0014760.0014870.006962103317270
2017-07-1014780.0014800.0014730.0014750.00264639073580
2017-07-0714660.0014750.0014660.0014700.0084312394720
2017-07-0614760.0014800.0014750.0014760.00158823445670
2017-07-0514730.0014800.0014640.0014790.00130219147150
2017-07-0414850.0014850.0014680.0014730.00145421486840
2017-07-0314730.0014770.0014710.0014740.00104515403710
2017-06-3014710.0014730.0014650.0014720.0016557242972650
2017-06-2914850.0014870.0014800.0014830.00606089936180
2017-06-2814720.0014810.0014720.0014750.00273840415120
2017-06-2714730.0014760.0014720.0014740.00102215062230
2017-06-2614680.0014710.0014660.0014670.006108959210
2017-06-2314680.0014700.0014650.0014670.004666838770
2017-06-2214700.0014730.0014670.0014680.00506374353090
2017-06-2114690.0014720.0014660.0014670.007189105580120
2017-06-2014740.0014810.0014720.0014720.007367108803100
2017-06-1914540.0014650.0014540.0014640.00638293337330
2017-06-1614530.0014620.0014510.0014570.0012965188895050
2017-06-1514500.0014570.0014430.0014490.00224932585710
2017-06-1414560.0014600.0014510.0014510.00275540134940
2017-06-1314500.0014560.0014490.0014550.004927151760
2017-06-1214480.0014560.0014480.0014520.003014367490
2017-06-0914530.0014560.0014470.0014520.00225732775830
2017-06-0814620.0014630.0014510.0014510.00363653130790
2017-06-0714540.0014600.0014530.0014570.00172925171500
2017-06-0614670.0014690.0014570.0014570.00649895133510
2017-06-0514660.0014730.0014650.0014710.00143521074080
2017-06-0214550.0014750.0014550.0014720.008263121159550
2017-06-0114330.0014500.0014330.0014490.00577783527100
2017-05-3114310.0014340.0014290.0014300.003364808210
2017-05-3014340.0014370.0014280.0014350.00183726297990
2017-05-2914360.0014380.0014310.0014340.005057246950
2017-05-2614420.0014420.0014350.0014350.00102614753610
2017-05-2514380.0014460.0014380.0014420.007198103961180
2017-05-2414420.0014430.0014360.0014390.00277139830030
2017-05-2314340.0014360.0014310.0014310.002773968340
2017-05-2214320.0014370.0014310.0014340.00295942449160
2017-05-1914220.0014290.0014170.0014270.00100814340170
2017-05-1814170.0014260.0014160.0014230.00274038874910
2017-05-1714400.0014430.0014380.0014410.00536777256060
2017-05-1614500.0014560.0014460.0014480.0010959159149910
2017-05-1514370.0014450.0014370.0014440.0014918215220580
2017-05-1214500.0014500.0014380.0014430.008492122536390
2017-05-1114500.0014520.0014470.0014510.00640292831150
2017-05-1014470.0014520.0014460.0014500.006930100488100
2017-05-0914530.0014530.0014450.0014450.0010669154478700
2017-05-0814360.0014530.0014360.0014530.0054747790550300
2017-05-0214130.0014210.0014130.0014190.0010825153486260
2017-05-0114030.0014090.0014030.0014090.00382353736040
2017-04-2814070.0014100.0014000.0014030.00111815701270
2017-04-2714050.0014090.0014030.0014090.00150321141740
2017-04-2614030.0014090.0014020.0014090.0045159635269750
2017-04-2513770.0013940.0013770.0013910.00568378861400
2017-04-2413820.0013830.0013760.0013770.00259835813850
2017-04-2113620.0013660.0013600.0013640.0094512880790
2017-04-2013500.0013570.0013500.0013520.006999450790
2017-04-1913470.0013540.0013460.0013520.00125416910580
2017-04-1813550.0013600.0013490.0013510.00167722713960
2017-04-1713350.0013470.0013340.0013470.00400653601530
2017-04-1413420.0013480.0013390.0013420.00425757158170
2017-04-1313480.0013510.0013410.0013480.00727297718770
2017-04-1213600.0013620.0013520.0013580.007943107733100
2017-04-1113700.0013740.0013660.0013740.00227031080690
2017-04-1013750.0013800.0013740.0013750.00283739030060
2017-04-0713670.0013750.0013580.0013670.008447115472470
2017-04-0613740.0013760.0013550.0013590.0022770310290820
2017-04-0513820.0013870.0013730.0013810.00512670621280
2017-04-0413850.0013860.0013710.0013800.0017066235565750
2017-04-0313900.0013950.0013850.0013900.00404356105690
2017-03-3114060.0014100.0013850.0013850.0019523274611810
2017-03-3014090.0014110.0013970.0013990.00365651368640
2017-03-2914140.0014150.0014090.0014130.00181325605330
2017-03-2813950.0014030.0013950.0014030.00214730040120
2017-03-2713900.0013920.0013790.0013840.0034231473413240
2017-03-2413900.0014040.0013900.0014030.00157522052910
2017-03-2313890.0013920.0013830.0013910.00141019579230
2017-03-2213950.0014000.0013880.0013900.0024227337274160
2017-03-2114190.0014220.0014130.0014200.00213830334110
2017-03-1714240.0014270.0014210.0014240.00235333500890
2017-03-1614210.0014330.0014200.0014300.00430861429870
2017-03-1514250.0014300.0014230.0014300.00542577373040
2017-03-1414350.0014350.0014300.0014300.00177025332380
2017-03-1314280.0014340.0014260.0014330.00221231660690
2017-03-1014250.0014300.0014220.0014300.00451164421570
2017-03-0914130.0014150.0014080.0014120.00688397224270
2017-03-0814130.0014130.0014040.0014090.00160722615810
2017-03-0714110.0014150.0014110.0014120.00332046903170
2017-03-0614120.0014150.0014090.0014120.00354750107780
2017-03-0314210.0014240.0014110.0014150.00426360471630
2017-03-0214320.0014340.0014230.0014230.00707541008920190
2017-03-0114010.0014150.0013970.0014130.007268102430260
2017-02-2814050.0014090.0013970.0013970.00582581874590
2017-02-2714010.0014010.0013880.0013960.0011192156206250
2017-02-2414100.0014180.0014070.0014100.00609685890550
2017-02-2314160.0014170.0014090.0014150.005597899670
2017-02-2214210.0014210.0014150.0014170.00232332913470
2017-02-2114090.0014180.0014090.0014170.00515972967180
2017-02-2014040.0014100.0013990.0014070.00591382948440
2017-02-1714060.0014080.0014010.0014060.009796137622000
2017-02-1614130.0014160.0014050.0014110.00330846611030
2017-02-1514160.0014180.0014130.0014130.00357750621500
2017-02-1414190.0014190.0013990.0013990.007713108924490
2017-02-1314210.0014210.0014120.0014140.0011262159410360
2017-02-1014010.0014090.0013960.0014090.0028499400769530
2017-02-0913820.0013830.0013760.0013760.006859447030
2017-02-0813830.0013870.0013790.0013870.00236732737740
2017-02-0713750.0013840.0013720.0013810.00220330350510
2017-02-0613920.0013940.0013780.0013810.00177024503800
2017-02-0313820.0013850.0013730.0013770.00222730796360
2017-02-0213940.0013940.0013720.0013740.00389153811810
2017-02-0113770.0013910.0013730.0013900.00657591124250
2017-01-3113880.0013950.0013850.0013860.00355549373050
2017-01-3014060.0014060.0013990.0014050.009200129171460
2017-01-2714120.0014150.0014080.0014100.0012249172891030
2017-01-2613980.0014060.0013970.0014050.00592183020550
2017-01-2513900.0013930.0013800.0013820.00676893757290
2017-01-2413720.0013760.0013670.0013690.009417129233030
2017-01-2313830.0013850.0013750.0013770.00507469988600
2017-01-2013900.0013980.0013890.0013950.007942110582990
2017-01-1913910.0013950.0013840.0013900.00320744557380
2017-01-1813670.0013790.0013590.0013770.008928121949180
2017-01-1713890.0013890.0013720.0013730.009096125412760
2017-01-1614010.0014030.0013900.0013910.00590282394840
2017-01-1313940.0014060.0013940.0014050.0018381258018330
2017-01-1214050.0014050.0013900.0013970.0010724150216230
2017-01-1114190.0014230.0014160.0014210.0029436418042140
2017-01-1014210.0014270.0014120.0014150.0049596703623170
2017-01-0614130.0014260.0014100.0014250.0041899595950190
2017-01-0514290.0014290.0014220.0014250.00610387015770
2017-01-0414050.0014260.0014050.0014240.00627088866930
2016-12-3013850.0013950.0013820.0013910.007540104782070
2016-12-2914030.0014030.0013890.0013930.007883109866860
2016-12-2814100.0014120.0014060.0014090.0017233243017450
2016-12-2714030.0014150.0014030.0014080.0012374174171660
2016-12-2614100.0014110.0014070.0014070.00555478279160
2016-12-2214120.0014130.0014060.0014130.00451163608950
2016-12-2114240.0014270.0014110.0014130.0019375274988180
2016-12-2014160.0014210.0014120.0014200.008631122324880
2016-12-1914140.0014170.0014110.0014160.00331846956030
2016-12-1614180.0014220.0014140.0014160.00657793257960
2016-12-1514090.0014210.0014030.0014080.0025539360552870
2016-12-1414080.0014100.0014050.0014060.0014625205844230
2016-12-1313970.0014080.0013910.0014070.0025439355815290
2016-12-1214050.0014110.0013910.0013990.0022978321698000
2016-12-0913830.0013960.0013820.0013940.001025821426692500
2016-12-0813760.0013820.0013710.0013810.0015966219890560
2016-12-0713580.0013640.0013550.0013620.00611583120370
2016-12-0613570.0013580.0013480.0013510.0016232219772920
2016-12-0513480.0013490.0013390.0013440.0037135499826730
2016-12-0213560.0013600.0013480.0013540.0015109204584530
2016-12-0113640.0013730.0013550.0013560.0054396743419010
2016-11-3013460.0013500.0013430.0013440.0013823186142250
2016-11-2913400.0013460.0013400.0013450.00420456445090
2016-11-2813370.0013480.0013350.0013460.009394125916840
2016-11-2513410.0013500.0013360.0013420.0016805226305960
2016-11-2413400.0013410.0013370.0013370.0073716986709190
2016-11-2213210.0013260.0013190.0013250.009173121503480
2016-11-2113160.0013230.0013130.0013210.0011842156079190
2016-11-1813170.0013180.0013090.0013090.0016374215176270
2016-11-1712980.0013050.0012960.0013030.00433056320770
2016-11-1613020.0013060.0012990.0013030.0029166379840060
2016-11-1512890.0012900.0012800.0012880.0023070296757020
2016-11-1412740.0012870.0012720.0012840.0025268323860740
2016-11-1112760.0012830.0012600.0012650.00631880532780
2016-11-1012650.0012680.0012490.0012610.0013922174808430
2016-11-0912550.0012660.0011790.0011950.0035415426436120
2016-11-0812510.0012530.0012440.0012470.00158719823910
2016-11-0712490.0012520.0012410.0012480.0020851260190800
2016-11-0412370.0012400.0012230.0012340.0034542425116310
2016-11-0212600.0012610.0012480.0012510.00674484651130
2016-11-0112740.0012770.0012670.0012750.009651122744100
2016-10-3112700.0012760.0012680.0012760.00522466425430
2016-10-2812730.0012740.0012700.0012730.00630380102660
2016-10-2712660.0012700.0012610.0012650.00253032045170
2016-10-2612600.0012670.0012560.0012660.00220427820240
2016-10-2512570.0012620.0012570.0012600.00288836399660
2016-10-2412510.0012520.0012460.0012510.009495118658280
2016-10-2112530.0012560.0012470.0012480.00696087060910
2016-10-2012400.0012530.0012400.0012530.0046935585540760
2016-10-1912390.0012420.0012370.0012400.005616958770
2016-10-1812350.0012390.0012320.0012390.00184222738550
2016-10-1712300.0012380.0012290.0012350.00243229992170
2016-10-1412250.0012310.0012230.0012310.008603105518690
2016-10-1312350.0012380.0012220.0012260.00263832482070
2016-10-1212290.0012370.0012270.0012300.00253031138870
2016-10-1112380.0012470.0012380.0012390.00285535466260
2016-10-0712370.0012380.0012320.0012350.008861109468240
2016-10-0612380.0012440.0012370.0012370.00176221843370
2016-10-0512310.0012330.0012260.0012330.00458456362350
2016-10-0412200.0012260.0012190.0012260.0032378396324580
2016-10-0312210.0012250.0012160.0012180.00242029489030
2016-09-3012070.0012150.0012040.0012100.0011801142937900
2016-09-2912260.0012330.0012230.0012290.0014685180554920
2016-09-2812240.0012240.0012120.0012160.0013599165092670
2016-09-2712020.0012240.0011910.0012230.0011727142457240
2016-09-2612260.0012260.0012110.0012120.00260731752960
2016-09-2312230.0012280.0012190.0012250.00378046263390
2016-09-2111980.0012300.0011900.0012290.009878120082210
2016-09-2011880.0012030.0011860.0011950.009997119640080
2016-09-1611860.0011940.0011830.0011940.00471456021040
2016-09-1511900.0011900.0011790.0011820.00780792418100
2016-09-1411950.0012020.0011940.0011970.00514961607830

   ※ 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