[1670 東証] MAXIS S&P三菱系企業群上場投信 日足 時系列データ

[1670 東証] MAXIS S&P三菱系企業群上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17164.00164.00156.00156.001700269500
2017-11-16160.00161.00156.00161.0072001145100
2017-11-15162.00162.00161.00161.0030048500
2017-11-14162.00162.00161.00162.0066001067700
2017-11-13160.00164.00160.00162.00900146600
2017-11-10168.00168.00157.00165.00319005123700
2017-11-09165.00167.00162.00164.0015720025661900
2017-11-08166.00166.00162.00162.00106001741300
2017-11-07156.00166.00156.00164.0011990019620200
2017-11-06152.00155.00152.00154.005800886800
2017-11-02157.00157.00155.00155.003300512700
2017-11-01155.00159.00155.00157.0071001118300
2017-10-31155.00155.00153.00154.001300200600
2017-10-30154.00161.00154.00157.00440006938200
2017-10-27152.00154.00152.00154.0092001402600
2017-10-26153.00153.00150.00150.002300346300
2017-10-25152.00152.00151.00151.001900287500
2017-10-24152.00153.00152.00152.003800578100
2017-10-23151.00154.00149.00152.00151002298600
2017-10-20151.00153.00149.00150.00353005370200
2017-10-19147.00150.00147.00150.009950014914400
2017-10-18147.00147.00147.00147.0040058800
2017-10-17148.00148.00146.00146.004600674000
2017-10-16145.00146.00145.00146.001500218500
2017-10-13144.00145.00144.00145.00700101000
2017-10-12144.00145.00144.00144.004400633700
2017-10-11143.00144.00143.00144.0060085900
2017-10-10144.00145.00142.00145.00121001727000
2017-10-06147.00147.00141.00142.00108001539100
2017-10-05146.00146.00145.00145.003000437000
2017-10-04145.00149.00144.00148.0090001329700
2017-10-03145.00147.00144.00144.005500795300
2017-10-02147.00147.00145.00145.003900568500
2017-09-29149.00150.00146.00146.004500668100
2017-09-28146.00149.00145.00145.006000876400
2017-09-27146.00149.00145.00145.002000293600
2017-09-26149.00149.00145.00145.003900568300
2017-09-25149.00150.00145.00149.00196002884500
2017-09-22143.00157.00143.00152.0015660023375000
2017-09-21143.00143.00141.00141.00134001914300
2017-09-20143.00145.00141.00144.00232003329100
2017-09-19137.00142.00137.00141.00175002424100
2017-09-15137.00138.00137.00138.0020027500
2017-09-14141.00141.00138.00138.001200166300
2017-09-13137.00141.00137.00138.00406005654800
2017-09-12135.00136.00133.00136.007000948600
2017-09-11135.00135.00132.00132.0070093600
2017-09-08134.00135.00134.00135.0030040300
2017-09-07132.00132.00132.00132.0030039600
2017-09-06132.00132.00132.00132.001100145200
2017-09-0500
2017-09-0400
2017-09-01134.00135.00134.00135.0098001322900
2017-08-31133.00135.00133.00134.001900253700
2017-08-30137.00137.00134.00135.003400457000
2017-08-29133.00139.00133.00137.0011170015313100
2017-08-28132.00133.00131.00133.0024370032249300
2017-08-25132.00132.00132.00132.0010013200
2017-08-24131.00132.00131.00132.006800895900
2017-08-23133.00133.00133.00133.0030039900
2017-08-22132.00132.00132.00132.0010013200
2017-08-21133.00133.00132.00132.001300172400
2017-08-18133.00133.00131.00131.006600869300
2017-08-17133.00133.00133.00133.0060079800
2017-08-1600
2017-08-15134.00134.00133.00134.004400586600
2017-08-14133.00133.00133.00133.003600478800
2017-08-10134.00134.00134.00134.0010013400
2017-08-09134.00134.00133.00133.003400455500
2017-08-08134.00134.00134.00134.004000536000
2017-08-07135.00136.00133.00135.0095001280000
2017-08-04136.00136.00135.00135.00800108300
2017-08-03135.00136.00125.00135.0020640026370300
2017-08-02137.00137.00137.00137.001300178100
2017-08-01136.00137.00135.00135.0090001225100
2017-07-31135.00135.00135.00135.0070094500
2017-07-2800
2017-07-27136.00136.00135.00136.0096001299000
2017-07-26135.00136.00134.00136.002800377300
2017-07-25136.00136.00135.00135.0060081200
2017-07-24136.00136.00136.00136.0050068000
2017-07-2100
2017-07-20136.00137.00136.00137.003200435300
2017-07-19134.00135.00134.00135.0050067300
2017-07-18135.00135.00135.00135.00113001525500
2017-07-14136.00136.00134.00135.0081001092800
2017-07-13136.00136.00135.00135.001800244200
2017-07-12136.00136.00133.00135.00114001533500
2017-07-11137.00138.00137.00138.00132001813900
2017-07-10135.00138.00135.00137.00104001414600
2017-07-07137.00137.00137.00137.002400328800
2017-07-06138.00138.00137.00137.001600220000
2017-07-05137.00140.00137.00140.00130001819700
2017-07-04137.00137.00137.00137.0010013700
2017-07-03139.00139.00137.00137.006500892700
2017-06-30139.00139.00137.00137.0040055000
2017-06-29138.00138.00137.00138.002900399400
2017-06-28137.00139.00137.00137.00161002208100
2017-06-27138.00138.00137.00137.003700508700
2017-06-26142.00151.00138.00138.009590013751500
2017-06-23137.00138.00137.00137.002200301500
2017-06-22137.00137.00137.00137.004000548000
2017-06-21138.00138.00137.00137.0060082500
2017-06-20137.00138.00137.00137.005400740000
2017-06-19138.00138.00136.00136.002400328400
2017-06-16135.00136.00135.00136.005300718800
2017-06-15135.00136.00135.00135.00800108400
2017-06-14136.00137.00135.00136.00329004473100
2017-06-13136.00137.00134.00136.0011640015663500
2017-06-12135.00136.00134.00135.00181002441300
2017-06-09134.00136.00133.00135.00607008155600
2017-06-08135.00136.00134.00134.00449006039200
2017-06-07135.00136.00134.00135.00285003843200
2017-06-06136.00137.00135.00135.00405005510800
2017-06-05140.00142.00135.00137.0013770018949700
2017-06-02139.00185.00139.00139.002469000394905900
2017-06-01134.00139.00134.00135.0040054700
2017-05-31138.00138.00133.00134.00800108100
2017-05-3000
2017-05-29138.00138.00138.00138.0010013800
2017-05-26140.00140.00140.00140.001000140000
2017-05-25140.00140.00140.00140.0020028000
2017-05-24141.00141.00140.00140.0030042100
2017-05-2300
2017-05-22141.00141.00141.00141.0010014100
2017-05-1900
2017-05-1800
2017-05-17140.00140.00140.00140.0010014000
2017-05-16141.00141.00141.00141.001200169200
2017-05-15143.00143.00139.00139.0030042500
2017-05-1200
2017-05-11145.00145.00145.00145.0010014500
2017-05-10140.00143.00140.00140.0060084600
2017-05-09140.00141.00140.00141.001200168200
2017-05-08145.00145.00140.00144.001500216200
2017-05-02140.00141.00140.00141.0070098600
2017-05-0100
2017-04-28136.00136.00136.00136.0030040800
2017-04-27137.00140.00137.00140.0050069000
2017-04-26139.00139.00139.00139.0010013900
2017-04-25137.00137.00137.00137.0010013700
2017-04-24137.00137.00137.00137.0040054800
2017-04-21136.00136.00136.00136.0030040800
2017-04-20136.00136.00136.00136.0030040800
2017-04-1900
2017-04-18134.00134.00134.00134.0010013400
2017-04-17133.00133.00133.00133.0030039900
2017-04-14138.00138.00138.00138.0020027600
2017-04-1300
2017-04-1200
2017-04-11131.00136.00131.00136.0060079100
2017-04-1000
2017-04-0700
2017-04-06136.00136.00136.00136.001100149600
2017-04-05137.00137.00136.00137.001000136600
2017-04-04143.00143.00138.00138.0020028100
2017-04-03143.00143.00143.00143.0010014300
2017-03-31142.00142.00142.00142.0010014200
2017-03-3000
2017-03-2900
2017-03-28143.00144.00143.00144.0020028700
2017-03-27144.00144.00141.00143.0070099200
2017-03-24144.00144.00144.00144.0050072000
2017-03-23145.00145.00145.00145.0010014500
2017-03-22142.00144.00142.00144.0050071800
2017-03-2100
2017-03-1700
2017-03-16145.00145.00145.00145.0060087000
2017-03-15141.00141.00141.00141.001000141000
2017-03-14142.00145.00142.00145.001400202000
2017-03-13145.00145.00145.00145.0050072500
2017-03-10145.00145.00145.00145.0050072500
2017-03-09145.00145.00145.00145.0050072500
2017-03-0800
2017-03-07145.00145.00145.00145.0010014500
2017-03-06142.00142.00142.00142.0010014200
2017-03-03141.00143.00140.00140.002600365800
2017-03-02145.00145.00145.00145.002100304500
2017-03-0100
2017-02-28143.00143.00143.00143.0010014300
2017-02-27142.00142.00140.00140.001700241200
2017-02-24142.00142.00142.00142.0010014200
2017-02-23143.00143.00143.00143.0010014300
2017-02-22143.00145.00143.00145.002900418200
2017-02-21144.00144.00144.00144.001500216000
2017-02-20143.00143.00143.00143.0020028600
2017-02-1700
2017-02-1600
2017-02-15142.00143.00142.00142.0070099900
2017-02-14143.00143.00142.00142.00130001846600
2017-02-13142.00143.00141.00143.002600369200
2017-02-10139.00139.00139.00139.0060083400
2017-02-0900
2017-02-08137.00139.00137.00138.001500206100
2017-02-07135.00136.00135.00136.002400324600
2017-02-06138.00138.00138.00138.00800110400
2017-02-03138.00138.00138.00138.0010013800
2017-02-02139.00140.00138.00138.003300459900
2017-02-01139.00139.00139.00139.00900125100
2017-01-3100
2017-01-30142.00142.00142.00142.001000142000
2017-01-27141.00143.00141.00143.00106001507900
2017-01-26139.00140.00136.00140.005800803800
2017-01-25135.00136.00135.00136.0060081100
2017-01-2400
2017-01-23139.00139.00139.00139.0020027800
2017-01-20138.00138.00138.00138.0010013800
2017-01-19136.00138.00135.00138.003300451600
2017-01-18137.00137.00135.00136.0040054300
2017-01-17136.00136.00135.00135.0030040700
2017-01-1600
2017-01-13137.00137.00137.00137.003200438400
2017-01-12143.00143.00138.00138.004800680900
2017-01-11135.00143.00135.00142.005300744100
2017-01-10135.00136.00135.00136.0088001196200
2017-01-06136.00136.00136.00136.0010013600
2017-01-0500
2017-01-04137.00137.00133.00137.00900121700
2016-12-30138.00138.00138.00138.0040055200
2016-12-29136.00136.00135.00135.0050067900
2016-12-2800
2016-12-27139.00141.00137.00137.0095001335000
2016-12-2600
2016-12-22137.00137.00137.00137.0050068500
2016-12-21137.00137.00137.00137.00800109600
2016-12-20136.00137.00136.00137.002100285800
2016-12-19139.00139.00139.00139.0020027800
2016-12-1600
2016-12-15140.00140.00137.00137.002700371800
2016-12-14140.00140.00135.00139.004600631200
2016-12-1300
2016-12-12139.00139.00139.00139.001100152900
2016-12-09139.00140.00138.00138.004700651300
2016-12-08139.00140.00138.00139.005700791900
2016-12-07138.00140.00138.00140.004100570200
2016-12-06135.00136.00134.00135.001700229500
2016-12-05138.00140.00138.00138.004000554000
2016-12-02134.00134.00134.00134.0010013400
2016-12-01136.00138.00135.00137.006600900900
2016-11-30136.00136.00136.00136.0010013600
2016-11-29136.00136.00136.00136.002500340000
2016-11-28136.00136.00136.00136.0010013600
2016-11-25136.00136.00134.00136.0050067800
2016-11-24135.00136.00135.00135.0081001093600
2016-11-22133.00135.00133.00133.002700359300
2016-11-21128.00133.00128.00133.00106001398000
2016-11-18131.00132.00131.00131.003800497900
2016-11-1700
2016-11-16128.00129.00128.00129.001000128600
2016-11-15129.00129.00128.00128.0093001190600

   ※ 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。 

Twitter