[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 
2017-03-27144.00144.00141.00143.0070099200
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
2016-11-14125.00130.00125.00128.0096001214800
2016-11-11122.00125.00122.00123.00123001521600
2016-11-10115.00122.00115.00122.00154001811700
2016-11-09121.00124.00117.00120.00101001217300
2016-11-08125.00125.00121.00121.001700209100
2016-11-07123.00123.00123.00123.0070086100
2016-11-04120.00121.00120.00121.0030036100
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28122.00123.00122.00123.001600196500
2016-10-27123.00123.00122.00122.001400171200
2016-10-26122.00122.00121.00122.002100255900
2016-10-25122.00122.00121.00122.003600439100
2016-10-24121.00121.00121.00121.0030036300
2016-10-21121.00121.00121.00121.0010012100
2016-10-20121.00121.00120.00120.0060072300
2016-10-19120.00122.00119.00122.001300156300
2016-10-18119.00119.00119.00119.0020023800
2016-10-17120.00120.00119.00119.0020023900
2016-10-14118.00120.00118.00120.0050059400
2016-10-1300
2016-10-12122.00122.00119.00119.0050059800
2016-10-11122.00123.00122.00122.001200146500
2016-10-0700
2016-10-06118.00119.00118.00119.0020023700
2016-10-0500
2016-10-04118.00118.00117.00117.0050058600
2016-10-03117.00117.00117.00117.002800327600
2016-09-3000
2016-09-2900
2016-09-28116.00116.00116.00116.0010011600
2016-09-27118.00118.00115.00115.002700317400
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14120.00120.00120.00120.0030036000
2016-09-13122.00122.00122.00122.0010012200
2016-09-12122.00122.00120.00121.0050060700
2016-09-0900
2016-09-08121.00121.00121.00121.0010012100
2016-09-07120.00120.00120.00120.0010012000
2016-09-06122.00122.00122.00122.0010012200
2016-09-05123.00123.00120.00122.002000242500
2016-09-02120.00120.00120.00120.0050060000
2016-09-0100
2016-08-31120.00120.00120.00120.0030036000
2016-08-30120.00120.00120.00120.0010012000
2016-08-29120.00120.00120.00120.0020024000
2016-08-26118.00119.00118.00118.0050059100
2016-08-25118.00118.00118.00118.0010011800
2016-08-24118.00119.00118.00119.0030035600
2016-08-23119.00119.00117.00118.001400166200
2016-08-22114.00120.00114.00119.002500293400
2016-08-19119.00119.00116.00116.0030035400
2016-08-18117.00117.00117.00117.0020023400
2016-08-17119.00119.00117.00117.0020023600
2016-08-16115.00118.00115.00118.0030035000
2016-08-15116.00117.00116.00117.001200139500
2016-08-12115.00115.00113.00113.00900102300
2016-08-10113.00113.00112.00112.0020022500
2016-08-09112.00112.00112.00112.0010011200
2016-08-0800
2016-08-0500
2016-08-04112.00114.00112.00112.0030033800
2016-08-03115.00115.00112.00112.001100123700
2016-08-02118.00118.00118.00118.0020023600
2016-08-0100
2016-07-2900
2016-07-28116.00118.00116.00118.001000117400
2016-07-27113.00113.00113.00113.0010011300
2016-07-26120.00120.00111.00117.004100464500
2016-07-2500
2016-07-2200
2016-07-21117.00121.00117.00120.001100131300
2016-07-2000
2016-07-1900
2016-07-15117.00117.00117.00117.0010011700
2016-07-14116.00116.00115.00116.0050057900
2016-07-13117.00117.00116.00116.00900104900
2016-07-12116.00118.00113.00118.001100127900
2016-07-11112.00116.00112.00116.0070079300
2016-07-08111.00111.00110.00110.0020022100
2016-07-0700
2016-07-06114.00114.00110.00110.0050055900
2016-07-05114.00114.00114.00114.0030034200
2016-07-04115.00115.00114.00114.001300149300
2016-07-0100
2016-06-30112.00112.00112.00112.0030033600
2016-06-29109.00110.00109.00110.0080087700
2016-06-28109.00109.00108.00109.002200238400
2016-06-27110.00111.00110.00110.005600616600
2016-06-24114.00119.00114.00114.00900103100
2016-06-23117.00118.00116.00118.0070082100
2016-06-22120.00120.00120.00120.0040048000
2016-06-21114.00120.00114.00120.001700202500
2016-06-20115.00115.00115.00115.0050057500
2016-06-1700
2016-06-16117.00117.00114.00115.002400276500
2016-06-15117.00117.00117.00117.0020023400
2016-06-14119.00119.00116.00117.003500411600
2016-06-1300
2016-06-10121.00121.00121.00121.0010012100
2016-06-09122.00122.00122.00122.0060073200
2016-06-08120.00120.00120.00120.0030036000
2016-06-07122.00122.00117.00122.004200501700
2016-06-06123.00123.00122.00122.0080098300
2016-06-03122.00122.00122.00122.0020024400
2016-06-02122.00124.00122.00122.002100256400
2016-06-01122.00124.00122.00122.0030036800
2016-05-31122.00124.00122.00124.002600321100
2016-05-30118.00123.00115.00121.003000355400
2016-05-2700
2016-05-26123.00123.00123.00123.0070086100
2016-05-25123.00123.00123.00123.0010012300
2016-05-2400
2016-05-23121.00121.00121.00121.0030036300
2016-05-2000
2016-05-19122.00123.00122.00123.002000245500
2016-05-18122.00122.00122.00122.0010012200
2016-05-17122.00123.00122.00123.0040048900
2016-05-16123.00123.00123.00123.0030036900
2016-05-13121.00122.00121.00122.002100255900
2016-05-12121.00122.00120.00120.0050060600
2016-05-11117.00121.00117.00120.002300276300
2016-05-10118.00118.00118.00118.0020023600
2016-05-09117.00117.00116.00116.0060070100
2016-05-06117.00117.00117.00117.00900105300
2016-05-02115.00115.00114.00114.001200137900
2016-04-28121.00122.00119.00119.001600192900
2016-04-27122.00122.00122.00122.0030036600
2016-04-26122.00123.00119.00122.001000121800
2016-04-2500
2016-04-22120.00122.00119.00122.0060072100
2016-04-21120.00121.00120.00121.0080096200
2016-04-20122.00122.00120.00120.001000121600
2016-04-19120.00120.00120.00120.0020024000
2016-04-18120.00120.00120.00120.0010012000
2016-04-15120.00120.00119.00120.0030035900
2016-04-14120.00121.00120.00121.0030036100
2016-04-13118.00119.00118.00119.0020023700
2016-04-12117.00117.00117.00117.0010011700
2016-04-11117.00117.00117.00117.0030035100
2016-04-08115.00116.00111.00115.001400157100
2016-04-0700
2016-04-06116.00116.00116.00116.0010011600
2016-04-05120.00120.00117.00117.0050059300
2016-04-04121.00121.00119.00119.001200144300
2016-04-01123.00123.00119.00121.001800217500
2016-03-31124.00124.00123.00123.0020024700
2016-03-30122.00122.00122.00122.0010012200
2016-03-29122.00124.00122.00124.0050061600
2016-03-28121.00121.00121.00121.0060072600
2016-03-25125.00125.00125.00125.0050062500
2016-03-24124.00124.00123.00123.0030037000
2016-03-23126.00126.00124.00124.0040050200
2016-03-22124.00124.00124.00124.0020024800
2016-03-18123.00123.00123.00123.0050061500

   ※ 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