1460 MAXIS JAPAN クオリティ150上場投信 個別株価データ
東証ETF（ETF）
下記表示年度のCSVデータダウンロードが可能です。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
|---|---|---|---|---|---|---|
| 2017-01-04 | 17300 | 17560 | 16850 | 16850 | 13 | 16850 |
| 2017-01-05 | 16900 | 16900 | 16900 | 16900 | 1 | 16900 |
| 2017-01-06 | 16680 | 16680 | 16680 | 16680 | 10 | 16680 |
| 2017-01-12 | 16530 | 16530 | 16530 | 16530 | 1 | 16530 |
| 2017-01-13 | 16710 | 16710 | 16710 | 16710 | 1 | 16710 |
| 2017-01-17 | 16380 | 16380 | 16380 | 16380 | 1 | 16380 |
| 2017-01-18 | 16250 | 16250 | 16250 | 16250 | 5 | 16250 |
| 2017-01-19 | 16570 | 16570 | 16570 | 16570 | 7 | 16570 |
| 2017-01-20 | 16550 | 16550 | 16550 | 16550 | 1 | 16550 |
| 2017-01-23 | 16360 | 16360 | 16360 | 16360 | 1 | 16360 |
| 2017-01-24 | 16360 | 16360 | 16360 | 16360 | 7 | 16360 |
| 2017-01-27 | 16760 | 16760 | 16760 | 16760 | 10 | 16760 |
| 2017-01-31 | 16550 | 16550 | 16550 | 16550 | 10 | 16550 |
| 2017-02-01 | 16230 | 16230 | 16230 | 16230 | 20 | 16230 |
| 2017-02-02 | 16370 | 16370 | 16370 | 16370 | 5 | 16370 |
| 2017-02-06 | 16600 | 16600 | 16420 | 16420 | 10 | 16420 |
| 2017-02-08 | 16170 | 16170 | 16170 | 16170 | 70 | 16170 |
| 2017-02-09 | 16410 | 16410 | 16390 | 16400 | 5 | 16400 |
| 2017-02-10 | 16610 | 16610 | 16490 | 16490 | 2 | 16490 |
| 2017-02-13 | 16590 | 16590 | 16590 | 16590 | 5 | 16590 |
| 2017-02-14 | 16840 | 16840 | 16520 | 16520 | 7 | 16520 |
| 2017-02-15 | 16820 | 16820 | 16540 | 16540 | 2 | 16540 |
| 2017-02-17 | 16670 | 16670 | 16670 | 16670 | 1 | 16670 |
| 2017-02-23 | 16560 | 16680 | 16560 | 16680 | 6 | 16680 |
| 2017-02-27 | 17460 | 17480 | 17460 | 17480 | 8 | 17480 |
| 2017-02-28 | 17490 | 20060 | 17100 | 17800 | 168 | 17800 |
| 2017-03-03 | 17990 | 17990 | 17980 | 17980 | 21 | 17980 |
| 2017-03-06 | 16880 | 16880 | 16600 | 16840 | 61 | 16840 |
| 2017-03-07 | 16840 | 16840 | 16840 | 16840 | 2 | 16840 |
| 2017-03-10 | 16850 | 17120 | 16850 | 17120 | 18 | 17120 |
| 2017-03-13 | 17140 | 17140 | 17140 | 17140 | 2 | 17140 |
| 2017-03-16 | 16880 | 16880 | 16880 | 16880 | 9 | 16880 |
| 2017-03-17 | 17040 | 17040 | 17040 | 17040 | 3 | 17040 |
| 2017-03-22 | 16740 | 16790 | 16700 | 16700 | 4 | 16700 |
| 2017-03-23 | 16720 | 16720 | 16700 | 16700 | 11 | 16700 |
| 2017-03-28 | 16700 | 16700 | 16700 | 16700 | 1 | 16700 |
| 2017-03-30 | 16740 | 16740 | 16740 | 16740 | 50 | 16740 |
| 2017-03-31 | 16640 | 16640 | 16640 | 16640 | 1 | 16640 |
| 2017-04-04 | 16600 | 16740 | 16600 | 16740 | 31 | 16740 |
| 2017-04-10 | 16510 | 16510 | 16510 | 16510 | 1 | 16510 |
| 2017-04-12 | 16450 | 16460 | 16450 | 16460 | 31 | 16460 |
| 2017-04-13 | 16070 | 16070 | 16070 | 16070 | 30 | 16070 |
| 2017-04-17 | 16320 | 16320 | 16320 | 16320 | 1 | 16320 |
| 2017-04-20 | 16430 | 16430 | 16430 | 16430 | 1 | 16430 |
| 2017-04-24 | 16450 | 16450 | 16450 | 16450 | 10 | 16450 |
| 2017-04-25 | 16460 | 16790 | 16460 | 16790 | 11 | 16790 |
| 2017-04-26 | 16660 | 16660 | 16660 | 16660 | 9 | 16660 |
| 2017-04-27 | 16880 | 16880 | 16670 | 16670 | 2 | 16670 |
| 2017-05-01 | 16910 | 17020 | 16770 | 16770 | 71 | 16770 |
| 2017-05-02 | 16910 | 16910 | 16910 | 16910 | 1 | 16910 |
| 2017-05-08 | 17260 | 17380 | 17260 | 17380 | 5 | 17380 |
| 2017-05-09 | 17390 | 17390 | 17390 | 17390 | 1 | 17390 |
| 2017-05-10 | 17320 | 17490 | 17320 | 17490 | 5 | 17490 |
| 2017-05-11 | 17640 | 17640 | 17640 | 17640 | 2 | 17640 |
| 2017-05-15 | 17580 | 17580 | 17580 | 17580 | 3 | 17580 |
| 2017-05-17 | 17710 | 17710 | 17710 | 17710 | 3 | 17710 |
| 2017-05-18 | 17490 | 17490 | 17260 | 17260 | 2 | 17260 |
| 2017-05-19 | 17590 | 17590 | 17590 | 17590 | 2 | 17590 |
| 2017-05-23 | 17580 | 17580 | 17580 | 17580 | 1 | 17580 |
| 2017-05-25 | 17780 | 17780 | 17780 | 17780 | 1 | 17780 |
| 2017-05-26 | 17650 | 17650 | 17650 | 17650 | 1 | 17650 |
| 2017-05-29 | 17700 | 17700 | 17700 | 17700 | 1 | 17700 |
| 2017-05-31 | 17660 | 17660 | 17660 | 17660 | 1 | 17660 |
| 2017-06-01 | 17800 | 17800 | 17800 | 17800 | 1 | 17800 |
| 2017-06-02 | 17950 | 17950 | 17950 | 17950 | 1 | 17950 |
| 2017-06-05 | 17870 | 18160 | 17870 | 18160 | 21 | 18160 |
| 2017-06-08 | 18000 | 18040 | 18000 | 18040 | 101 | 18040 |
| 2017-06-09 | 17840 | 17860 | 17840 | 17860 | 12 | 17860 |
| 2017-06-12 | 17800 | 17800 | 17800 | 17800 | 2 | 17800 |
| 2017-06-13 | 17910 | 17910 | 17910 | 17910 | 1 | 17910 |
| 2017-06-15 | 17900 | 17900 | 17900 | 17900 | 1 | 17900 |
| 2017-06-19 | 18010 | 18010 | 18010 | 18010 | 1 | 18010 |
| 2017-06-20 | 18150 | 18150 | 18150 | 18150 | 1 | 18150 |
| 2017-06-22 | 18000 | 18000 | 18000 | 18000 | 4 | 18000 |
| 2017-06-23 | 18150 | 18150 | 18150 | 18150 | 1 | 18150 |
| 2017-06-29 | 18150 | 18150 | 18150 | 18150 | 10 | 18150 |
| 2017-07-04 | 18050 | 18050 | 17840 | 17840 | 11 | 17840 |
| 2017-07-10 | 17870 | 17870 | 17870 | 17870 | 99 | 17870 |
| 2017-07-11 | 18000 | 18000 | 18000 | 18000 | 1 | 18000 |
| 2017-07-13 | 18000 | 18000 | 18000 | 18000 | 1 | 18000 |
| 2017-07-14 | 18150 | 18150 | 18150 | 18150 | 1 | 18150 |
| 2017-07-19 | 17850 | 17850 | 17850 | 17850 | 1 | 17850 |
| 2017-07-24 | 17850 | 18090 | 17850 | 18090 | 5 | 18090 |
| 2017-07-25 | 18100 | 18100 | 18100 | 18100 | 10 | 18100 |
| 2017-07-31 | 18080 | 18080 | 18080 | 18080 | 1 | 18080 |
| 2017-08-01 | 18100 | 18100 | 18100 | 18100 | 1 | 18100 |
| 2017-08-04 | 18100 | 18100 | 18100 | 18100 | 1 | 18100 |
| 2017-08-08 | 18100 | 18100 | 18100 | 18100 | 1 | 18100 |
| 2017-08-09 | 18100 | 18100 | 18100 | 18100 | 1 | 18100 |
| 2017-08-14 | 17960 | 17960 | 17960 | 17960 | 1 | 17960 |
| 2017-08-15 | 18060 | 18060 | 18060 | 18060 | 1 | 18060 |
| 2017-08-17 | 17860 | 17860 | 17860 | 17860 | 5 | 17860 |
| 2017-08-18 | 17940 | 17940 | 17940 | 17940 | 1 | 17940 |
| 2017-08-21 | 17950 | 17950 | 17900 | 17900 | 4 | 17900 |
| 2017-08-28 | 18300 | 18300 | 17950 | 17950 | 3 | 17950 |
| 2017-08-31 | 17820 | 17820 | 17820 | 17820 | 1 | 17820 |
| 2017-09-06 | 17850 | 17850 | 17850 | 17850 | 1 | 17850 |
| 2017-09-07 | 17920 | 17920 | 17920 | 17920 | 1 | 17920 |
| 2017-09-08 | 17900 | 17900 | 17900 | 17900 | 1 | 17900 |
| 2017-09-11 | 17810 | 17910 | 17810 | 17910 | 11 | 17910 |
| 2017-09-12 | 18100 | 18100 | 18100 | 18100 | 5 | 18100 |
| 2017-09-14 | 18150 | 18150 | 18150 | 18150 | 2 | 18150 |
| 2017-09-19 | 19750 | 19750 | 18550 | 18550 | 21 | 18550 |
| 2017-09-26 | 18780 | 18780 | 18780 | 18780 | 1 | 18780 |
| 2017-09-29 | 18890 | 18890 | 18890 | 18890 | 1 | 18890 |
| 2017-10-05 | 18800 | 18800 | 18800 | 18800 | 1 | 18800 |
| 2017-10-13 | 19400 | 19400 | 19400 | 19400 | 1 | 19400 |
| 2017-10-16 | 19450 | 19520 | 19450 | 19520 | 38 | 19520 |
| 2017-10-20 | 19420 | 19420 | 19420 | 19420 | 1 | 19420 |
| 2017-10-23 | 19850 | 19850 | 19850 | 19850 | 3 | 19850 |
| 2017-10-24 | 19830 | 19830 | 19830 | 19830 | 1 | 19830 |
| 2017-10-30 | 19820 | 19900 | 19820 | 19900 | 7 | 19900 |
| 2017-11-01 | 20000 | 20000 | 20000 | 20000 | 4 | 20000 |
| 2017-11-06 | 20420 | 20420 | 20380 | 20380 | 9 | 20380 |
| 2017-11-07 | 20380 | 20380 | 20380 | 20380 | 1 | 20380 |
| 2017-11-08 | 20540 | 20540 | 20310 | 20310 | 65 | 20310 |
| 2017-11-09 | 20710 | 20710 | 20600 | 20600 | 24 | 20600 |
| 2017-11-10 | 20420 | 20420 | 20420 | 20420 | 2 | 20420 |
| 2017-11-13 | 20980 | 20980 | 20980 | 20980 | 3 | 20980 |
| 2017-11-15 | 20010 | 20010 | 20010 | 20010 | 1 | 20010 |
| 2017-11-16 | 19810 | 20170 | 19810 | 20170 | 54 | 20170 |
| 2017-11-17 | 20200 | 20200 | 20200 | 20200 | 1 | 20200 |
| 2017-11-20 | 20220 | 20220 | 20220 | 20220 | 1 | 20220 |
| 2017-11-21 | 20400 | 20400 | 20400 | 20400 | 1 | 20400 |
| 2017-11-27 | 20560 | 20560 | 20560 | 20560 | 1 | 20560 |
| 2017-11-28 | 20390 | 20390 | 20390 | 20390 | 1 | 20390 |
| 2017-11-30 | 20170 | 20170 | 20170 | 20170 | 1 | 20170 |
| 2017-12-01 | 20670 | 20670 | 20280 | 20280 | 3 | 20280 |
| 2017-12-04 | 20630 | 20630 | 20630 | 20630 | 3 | 20630 |
| 2017-12-05 | 20130 | 20490 | 20130 | 20490 | 21 | 20490 |
| 2017-12-06 | 20180 | 20280 | 20130 | 20130 | 19 | 20130 |
| 2017-12-07 | 20170 | 20170 | 20170 | 20170 | 20 | 20170 |
| 2017-12-08 | 20920 | 20920 | 20590 | 20590 | 2 | 20590 |
| 2017-12-11 | 20760 | 20760 | 20390 | 20640 | 9 | 20640 |
| 2017-12-12 | 20730 | 20730 | 20730 | 20730 | 1 | 20730 |
| 2017-12-13 | 20730 | 20730 | 20730 | 20730 | 57 | 20730 |
| 2017-12-18 | 20780 | 20780 | 20780 | 20780 | 1 | 20780 |
| 2017-12-19 | 20550 | 20550 | 20550 | 20550 | 2 | 20550 |
| 2017-12-21 | 20660 | 20720 | 20660 | 20720 | 3 | 20720 |
| 2017-12-22 | 20480 | 20480 | 20480 | 20480 | 1 | 20480 |
| 2017-12-25 | 20840 | 20840 | 20560 | 20560 | 51 | 20560 |
| 2017-12-27 | 20770 | 20770 | 20770 | 20770 | 1 | 20770 |
| 2017-12-29 | 20760 | 20760 | 20760 | 20760 | 1 | 20760 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。