[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 
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
2016-03-1700
2016-03-16126.00126.00124.00124.0040050200
2016-03-15125.00125.00125.00125.0030037500
2016-03-14126.00126.00125.00125.0050062900
2016-03-11125.00125.00124.00124.0080099300
2016-03-10124.00124.00124.00124.0020024800
2016-03-09124.00124.00124.00124.0010012400
2016-03-08126.00126.00124.00124.001500188800
2016-03-07124.00124.00124.00124.0020024800
2016-03-04126.00126.00123.00123.002000249800
2016-03-03123.00125.00122.00123.001100136000
2016-03-02119.00120.00119.00120.0060071700
2016-03-01118.00118.00117.00118.00900105900
2016-02-29120.00121.00120.00121.0080096100
2016-02-26120.00120.00119.00119.0040047800
2016-02-25119.00119.00119.00119.0020023800
2016-02-24117.00117.00115.00115.0030034700
2016-02-2300
2016-02-22120.00120.00117.00119.0080095300
2016-02-19117.00117.00116.00116.0020023300
2016-02-18120.00120.00120.00120.002600312000
2016-02-17118.00118.00118.00118.0010011800
2016-02-16119.00119.00118.00118.0020023700
2016-02-15112.00117.00106.00117.002900323900
2016-02-12108.00112.00106.00108.006500705600
2016-02-10121.00121.00111.00117.00107001272500
2016-02-09125.00125.00125.00125.0040050000
2016-02-08126.00126.00124.00124.0040050000
2016-02-05125.00125.00125.00125.0050062500
2016-02-04128.00128.00128.00128.0070089600
2016-02-03130.00130.00125.00127.0082001047000
2016-02-02132.00132.00130.00130.0040052400
2016-02-01132.00134.00132.00133.003400449800
2016-01-29129.00129.00126.00126.0020025500
2016-01-28128.00129.00128.00129.0020025700
2016-01-27128.00128.00128.00128.0020025600
2016-01-26127.00127.00126.00127.002700341800
2016-01-25126.00129.00125.00127.0070089200
2016-01-22125.00125.00125.00125.001000125000
2016-01-21125.00127.00123.00123.00162002044300
2016-01-20126.00127.00125.00125.002200275900
2016-01-19127.00127.00127.00127.0050063500
2016-01-18129.00129.00126.00128.002900366500
2016-01-15133.00133.00128.00129.002600336900
2016-01-14132.00132.00128.00130.003900508000
2016-01-13135.00135.00132.00133.006000798100
2016-01-12136.00136.00133.00136.006300843300
2016-01-08139.00139.00137.00138.002000274500
2016-01-07140.00140.00137.00138.003100430900
2016-01-06141.00141.00140.00140.003200448900
2016-01-05141.00141.00140.00140.0020028100
2016-01-04144.00144.00139.00141.003100432300
2015-12-30144.00144.00144.00144.0060086400
2015-12-29144.00144.00141.00144.003200459000
2015-12-2800
2015-12-25140.00142.00140.00142.005700807300
2015-12-24139.00147.00139.00141.006100876200
2015-12-22140.00140.00139.00139.001000139500
2015-12-21140.00140.00138.00140.001900264400
2015-12-18139.00141.00139.00139.003000417900
2015-12-17141.00142.00140.00141.003400479200
2015-12-16141.00141.00139.00139.0060084000
2015-12-15142.00142.00137.00138.004100570200
2015-12-14143.00143.00142.00143.001600228500
2015-12-11142.00143.00141.00143.002400340800
2015-12-10146.00146.00137.00144.002600365700
2015-12-09144.00144.00144.00144.00900129600
2015-12-08145.00145.00144.00144.001100158800
2015-12-07147.00148.00135.00144.00229003283600
2015-12-04146.00147.00146.00146.001000146200
2015-12-03148.00148.00146.00146.0030044200
2015-12-02147.00148.00146.00148.002300340000

   ※ 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