[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 
2017-02-2414100.0014180.0014070.0014100.00609685890550
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
2016-09-1312060.0012080.0011980.0012030.00233328051810
2016-09-1212060.0012080.0011970.0012010.00646277737840
2016-09-0912250.0012260.0012170.0012230.00655280064120
2016-09-0812290.0012290.0012150.0012230.00255831293350
2016-09-0712200.0012280.0012180.0012280.00216826484720
2016-09-0612250.0012320.0012250.0012320.00322439682000
2016-09-0512360.0012360.0012230.0012240.00570770318430
2016-09-0212170.0012230.0012170.0012230.00424751814300
2016-09-0112140.0012210.0012100.0012200.00743590498700
2016-08-3112060.0012140.0012060.0012110.00533864664550
2016-08-3011950.0011980.0011920.0011950.006978336040
2016-08-2911960.0012000.0011950.0011960.00411549279910
2016-08-2611840.0011840.0011710.0011720.0022275261706100
2016-08-2511870.0011900.0011850.0011860.00681780975050
2016-08-2411880.0011920.0011850.0011870.00626474489670
2016-08-2311840.0011900.0011760.0011820.0017913211595550
2016-08-2211830.0011870.0011800.0011860.0013972165641360
2016-08-1911820.0011850.0011740.0011810.00113813424270
2016-08-1811880.0011910.0011770.0011770.00370943878690
2016-08-1711820.0011980.0011820.0011950.00177421076870
2016-08-1612010.0012020.0011840.0011840.00823798015380
2016-08-1512000.0012050.0011990.0012000.0022064265337750
2016-08-1212060.0012090.0012010.0012040.0011466138112210
2016-08-1011940.0012020.0011920.0011980.0046795560472780
2016-08-0911910.0012010.0011900.0011990.0019277230928220
2016-08-0811840.0011890.0011800.0011890.0014138167609540
2016-08-0511710.0011740.0011640.0011650.0012416144899840
2016-08-0411610.0011700.0011500.0011690.00780290478350
2016-08-0311660.0011700.0011570.0011590.0011686135964150
2016-08-0211900.0011970.0011830.0011830.0016025191024350
2016-08-0111860.0012070.0011820.0012030.0019423232804220
2016-07-2911870.0012040.0011710.0012030.0021593257775550
2016-07-2811960.0011980.0011880.0011910.0024223288644950
2016-07-2711990.0012130.0011970.0012050.0035677431151630
2016-07-2612000.0012010.0011860.0011920.0011957142508730
2016-07-2512100.0012200.0012060.0012060.0013234159757430
2016-07-2212010.0012100.0012010.0012040.0015717189639490
2016-07-2112240.0012260.0012130.0012170.0069327843684730
2016-07-2012030.0012110.0011990.0012110.0045667550564940
2016-07-1912060.0012090.0011960.0012080.0048087578429580
2016-07-1511980.0012060.0011920.0011970.0033834406375570
2016-07-1411840.0011950.0011840.0011920.0018248217567000
2016-07-1312000.0012000.0011820.0011840.0014902177874160
2016-07-1211710.0011910.0011710.0011790.0021408253983190
2016-07-1111410.0011600.0011390.0011540.00647274134020
2016-07-0811290.0011330.0011130.0011130.00651872935930
2016-07-0711320.0011400.0011250.0011280.00428848429260
2016-07-0611400.0011570.0011200.0011350.0012523141732760
2016-07-0511550.0011580.0011500.0011580.0017634203738310
2016-07-0411520.0011640.0011480.0011620.00527361101100
2016-07-0111530.0011610.0011500.0011540.00443751438280
2016-06-3011630.0011650.0011490.0011500.00370342812180
2016-06-2911460.0011530.0011350.0011500.0013354153563100
2016-06-2811120.0011360.0011050.0011280.0022177247836220
2016-06-2711200.0011290.0011150.0011290.00483654308210
2016-06-2412050.0012050.0010970.0011080.0017044195039160
2016-06-2311860.0011960.0011800.0011960.00713684799970
2016-06-2211850.0011880.0011760.0011830.00183921761800
2016-06-2111660.0011920.0011600.0011880.0051992614122880
2016-06-2011660.0011790.0011660.0011730.0012090141839420
2016-06-1711580.0011610.0011470.0011500.00418348339110
2016-06-1611680.0011710.0011380.0011420.0017044195976440
2016-06-1511640.0011790.0011610.0011720.0013217154704630
2016-06-1411750.0011810.0011610.0011690.0018204212188560
2016-06-1312000.0012020.0011790.0011800.0021311253094870
2016-06-1012260.0012260.0012130.0012200.008329101338220
2016-06-0912310.0012360.0012230.0012260.00383046993790
2016-06-0812330.0012410.0012230.0012390.00159019620500
2016-06-0712270.0012320.0012210.0012300.00347042581450
2016-06-0612080.0012240.0012040.0012230.00817298983400
2016-06-0312290.0012320.0012210.0012280.00445354661630
2016-06-0212420.0012420.0012210.0012240.0024714303818440
2016-06-0112560.0012620.0012480.0012500.0023534296229980
2016-05-3112520.0012690.0012520.0012660.0017244217231020
2016-05-3012500.0012560.0012450.0012560.00485060634960
2016-05-2712400.0012430.0012360.0012410.00153519039820
2016-05-2612460.0012480.0012330.0012340.00752993498660
2016-05-2512400.0012460.0012340.0012350.00511663320870
2016-05-2412280.0012280.0012190.0012190.00330240320120
2016-05-2312290.0012330.0012150.0012320.00376146025280
2016-05-2012280.0012380.0012250.0012370.00226727949390
2016-05-1912420.0012460.0012280.0012320.00173721506780
2016-05-1812290.0012430.0012220.0012340.0012274151359220
2016-05-1712290.0012320.0012210.0012320.0013211162478920
2016-05-1612160.0012290.0012140.0012180.00216626450790
2016-05-1312360.0012390.0012130.0012130.00135116512810
2016-05-1212160.0012330.0012130.0012330.00737890069310
2016-05-1112440.0012460.0012260.0012260.00471558232860
2016-05-1012080.0012310.0012020.0012290.00558168322320
2016-05-0912070.0012100.0012000.0012060.0086210395350
2016-05-0612010.0012070.0011880.0011970.00361343119600
2016-05-0211840.0011990.0011830.0011970.0013233157675100
2016-04-2812900.0012950.0012260.0012370.00741292590300
2016-04-2712860.0012890.0012740.0012800.00156420003580
2016-04-2612870.0012900.0012740.0012860.00161020650760
2016-04-2513050.0013050.0012910.0012950.00243831635730
2016-04-2212720.0012990.0012720.0012970.0019108245260740
2016-04-2112750.0012860.0012730.0012820.0011600148427050
2016-04-2012690.0012720.0012560.0012570.008485107337530
2016-04-1912500.0012580.0012500.0012560.008182102769430
2016-04-1812100.0012220.0012090.0012170.00497860440690
2016-04-1512450.0012600.0012450.0012530.00652181773440
2016-04-1412440.0012620.0012440.0012610.0013445168470610
2016-04-1312100.0012280.0012090.0012240.00460155958380
2016-04-1211760.0011960.0011750.0011930.00291434691330
2016-04-1111750.0011780.0011610.0011770.00614672085160
2016-04-0811510.0011980.0011510.0011840.00848999158260
2016-04-0711640.0011770.0011600.0011700.00261830523880
2016-04-0611620.0011690.0011550.0011660.00344140042170
2016-04-0511910.0011920.0011640.0011640.0019806233693780
2016-04-0411940.0012060.0011880.0011970.008642103461740
2016-04-0112350.0012350.0011930.0011960.0027466332176620
2016-03-3112550.0012580.0012370.0012400.00598074750810
2016-03-3012650.0012650.0012480.0012490.00261232809640
2016-03-2912580.0012700.0012580.0012670.008011101095650
2016-03-2812540.0012590.0012450.0012590.00266833457310
2016-03-2512350.0012470.0012320.0012430.0014827184457210
2016-03-2412390.0012420.0012300.0012340.00168620839410
2016-03-2312470.0012550.0012400.0012420.00231228815280
2016-03-2212410.0012540.0012350.0012470.0014880185134000
2016-03-1812350.0012390.0012170.0012250.00335841089260
2016-03-1712490.0012590.0012300.0012400.008438104553010
2016-03-1612420.0012530.0012410.0012410.00111913924150
2016-03-1512570.0012620.0012470.0012510.00272634247410
2016-03-1412590.0012650.0012520.0012600.00156019649450
2016-03-1112180.0012460.0012160.0012390.00411950896280
2016-03-1012300.0012370.0012250.0012340.00423552167030
2016-03-0912200.0012210.0012100.0012190.00383946673990
2016-03-0812400.0012420.0012160.0012320.00719388515730
2016-03-0712570.0012570.0012430.0012450.00161120090700
2016-03-0412490.0012580.0012460.0012560.00356544623820
2016-03-0312320.0012540.0012320.0012520.00678684510810
2016-03-0212190.0012410.0012190.0012360.0017134211216940
2016-03-0111860.0011930.0011750.0011890.00583369168080
2016-02-2912160.0012210.0011880.0011890.009539114611160
2016-02-2612060.0012170.0011990.0012020.008338100677100
2016-02-2511800.0012000.0011800.0011960.00443052778650
2016-02-2411650.0011800.0011580.0011730.0019449226767320
2016-02-2311940.0012040.0011790.0011810.0011851140728170
2016-02-2211710.0011930.0011690.0011870.00526462270860
2016-02-1911860.0011860.0011700.0011830.00625073688670

   ※ 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