1485 MAXIS JAPAN 設備･人材積極投資企業200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 | 24700 | 24700 | 20000 | 21500 | 30 | 21500 |
| 2017-01-05 | 22000 | 22000 | 22000 | 22000 | 1 | 22000 |
| 2017-01-06 | 22330 | 22600 | 22330 | 22600 | 2 | 22600 |
| 2017-01-10 | 22550 | 22550 | 22540 | 22540 | 10 | 22540 |
| 2017-01-11 | 22410 | 22410 | 22410 | 22410 | 1 | 22410 |
| 2017-01-12 | 22160 | 22160 | 22110 | 22110 | 3 | 22110 |
| 2017-01-13 | 22220 | 22220 | 22220 | 22220 | 2 | 22220 |
| 2017-01-16 | 22190 | 22190 | 22190 | 22190 | 1 | 22190 |
| 2017-01-17 | 22010 | 22010 | 21800 | 21820 | 12 | 21820 |
| 2017-01-20 | 22190 | 22190 | 22190 | 22190 | 1 | 22190 |
| 2017-01-24 | 21920 | 21920 | 21920 | 21920 | 1 | 21920 |
| 2017-01-25 | 22090 | 22090 | 22090 | 22090 | 1 | 22090 |
| 2017-01-27 | 22500 | 22500 | 22500 | 22500 | 1 | 22500 |
| 2017-01-30 | 22400 | 22400 | 22390 | 22390 | 2 | 22390 |
| 2017-01-31 | 22200 | 22210 | 22200 | 22210 | 48 | 22210 |
| 2017-02-06 | 22260 | 22260 | 22030 | 22030 | 8 | 22030 |
| 2017-02-07 | 21950 | 21950 | 21950 | 21950 | 1 | 21950 |
| 2017-02-08 | 22070 | 22070 | 22070 | 22070 | 1 | 22070 |
| 2017-02-10 | 22190 | 22230 | 22190 | 22230 | 4 | 22230 |
| 2017-02-13 | 22380 | 22380 | 22380 | 22380 | 5 | 22380 |
| 2017-02-15 | 22330 | 22330 | 22330 | 22330 | 1 | 22330 |
| 2017-02-16 | 22360 | 22360 | 22360 | 22360 | 2 | 22360 |
| 2017-02-17 | 22330 | 22330 | 22330 | 22330 | 2 | 22330 |
| 2017-02-20 | 22340 | 22340 | 22340 | 22340 | 1 | 22340 |
| 2017-02-23 | 22510 | 22510 | 22510 | 22510 | 2 | 22510 |
| 2017-02-27 | 23520 | 23520 | 23520 | 23520 | 45 | 23520 |
| 2017-03-03 | 24000 | 24000 | 24000 | 24000 | 5 | 24000 |
| 2017-03-06 | 22580 | 22590 | 22540 | 22580 | 28 | 22580 |
| 2017-03-07 | 22550 | 22550 | 22550 | 22550 | 2 | 22550 |
| 2017-03-09 | 22420 | 22420 | 22420 | 22420 | 10 | 22420 |
| 2017-03-10 | 22710 | 22710 | 22710 | 22710 | 1 | 22710 |
| 2017-03-13 | 22720 | 22800 | 22720 | 22800 | 7 | 22800 |
| 2017-03-16 | 22790 | 22790 | 22790 | 22790 | 1 | 22790 |
| 2017-03-22 | 22420 | 22420 | 22420 | 22420 | 3 | 22420 |
| 2017-03-23 | 22380 | 22380 | 22380 | 22380 | 1 | 22380 |
| 2017-03-29 | 22840 | 22840 | 22840 | 22840 | 5 | 22840 |
| 2017-04-04 | 22340 | 22340 | 22340 | 22340 | 1 | 22340 |
| 2017-04-06 | 22060 | 22060 | 22060 | 22060 | 2 | 22060 |
| 2017-04-12 | 21900 | 21900 | 21900 | 21900 | 1 | 21900 |
| 2017-04-17 | 21750 | 21750 | 21750 | 21750 | 1 | 21750 |
| 2017-04-19 | 21870 | 21870 | 21870 | 21870 | 1 | 21870 |
| 2017-04-25 | 22250 | 22250 | 22230 | 22230 | 2 | 22230 |
| 2017-04-27 | 22580 | 22580 | 22460 | 22460 | 46 | 22460 |
| 2017-04-28 | 22480 | 22480 | 22480 | 22480 | 4 | 22480 |
| 2017-05-02 | 22880 | 22880 | 22880 | 22880 | 3 | 22880 |
| 2017-05-08 | 23040 | 23040 | 23040 | 23040 | 1 | 23040 |
| 2017-05-10 | 23410 | 23410 | 23410 | 23410 | 3 | 23410 |
| 2017-05-11 | 23440 | 23440 | 23440 | 23440 | 1 | 23440 |
| 2017-05-12 | 23280 | 23280 | 23280 | 23280 | 50 | 23280 |
| 2017-05-15 | 23340 | 23340 | 23340 | 23340 | 2 | 23340 |
| 2017-05-18 | 23190 | 23190 | 23190 | 23190 | 1 | 23190 |
| 2017-05-24 | 23400 | 23400 | 23400 | 23400 | 1 | 23400 |
| 2017-05-25 | 23450 | 23450 | 23450 | 23450 | 1 | 23450 |
| 2017-05-26 | 23440 | 23440 | 23270 | 23270 | 400 | 23270 |
| 2017-05-29 | 23450 | 23450 | 23450 | 23450 | 1 | 23450 |
| 2017-05-31 | 23390 | 23390 | 23390 | 23390 | 1 | 23390 |
| 2017-06-01 | 23660 | 23660 | 23660 | 23660 | 1 | 23660 |
| 2017-06-02 | 24000 | 24000 | 24000 | 24000 | 1 | 24000 |
| 2017-06-05 | 23900 | 23900 | 23900 | 23900 | 46 | 23900 |
| 2017-06-06 | 23830 | 23830 | 23830 | 23830 | 1 | 23830 |
| 2017-06-07 | 23780 | 23780 | 23780 | 23780 | 1 | 23780 |
| 2017-06-08 | 23770 | 23770 | 23770 | 23770 | 1 | 23770 |
| 2017-06-09 | 23580 | 23580 | 23580 | 23580 | 2 | 23580 |
| 2017-06-13 | 23610 | 23610 | 23610 | 23610 | 1 | 23610 |
| 2017-06-15 | 23610 | 23610 | 23610 | 23610 | 1 | 23610 |
| 2017-06-19 | 23620 | 23620 | 23620 | 23620 | 1 | 23620 |
| 2017-06-21 | 24000 | 24000 | 23990 | 23990 | 3 | 23990 |
| 2017-06-23 | 23800 | 23800 | 23800 | 23800 | 1 | 23800 |
| 2017-06-27 | 24080 | 24080 | 24080 | 24080 | 2 | 24080 |
| 2017-06-28 | 24030 | 24030 | 24030 | 24030 | 5 | 24030 |
| 2017-06-29 | 24030 | 24030 | 24030 | 24030 | 11 | 24030 |
| 2017-06-30 | 23840 | 23840 | 23650 | 23790 | 12 | 23790 |
| 2017-07-04 | 23630 | 23630 | 23630 | 23630 | 2 | 23630 |
| 2017-07-06 | 23810 | 23810 | 23810 | 23810 | 1 | 23810 |
| 2017-07-11 | 24060 | 24180 | 24060 | 24180 | 4 | 24180 |
| 2017-07-12 | 23560 | 23560 | 23560 | 23560 | 3 | 23560 |
| 2017-07-27 | 23960 | 24050 | 23960 | 24050 | 2 | 24050 |
| 2017-07-28 | 24030 | 24030 | 23940 | 23940 | 25 | 23940 |
| 2017-08-01 | 24090 | 24090 | 24090 | 24090 | 1 | 24090 |
| 2017-08-02 | 24050 | 24050 | 24050 | 24050 | 5 | 24050 |
| 2017-08-07 | 24080 | 24080 | 24080 | 24080 | 1 | 24080 |
| 2017-08-15 | 23960 | 23960 | 23960 | 23960 | 1 | 23960 |
| 2017-08-18 | 23710 | 23710 | 23710 | 23710 | 1 | 23710 |
| 2017-08-21 | 23630 | 23630 | 23630 | 23630 | 1 | 23630 |
| 2017-08-28 | 23980 | 23980 | 23980 | 23980 | 1 | 23980 |
| 2017-09-04 | 23890 | 23890 | 23830 | 23830 | 9 | 23830 |
| 2017-09-05 | 23870 | 23870 | 23870 | 23870 | 30 | 23870 |
| 2017-09-06 | 23540 | 23540 | 23540 | 23540 | 6 | 23540 |
| 2017-09-08 | 23730 | 23730 | 23730 | 23730 | 30 | 23730 |
| 2017-09-11 | 24030 | 24030 | 24030 | 24030 | 3 | 24030 |
| 2017-09-12 | 24220 | 24220 | 24220 | 24220 | 2 | 24220 |
| 2017-09-13 | 24350 | 24350 | 24350 | 24350 | 1 | 24350 |
| 2017-09-19 | 25350 | 25350 | 23850 | 24340 | 5 | 24340 |
| 2017-09-22 | 23840 | 23840 | 23840 | 23840 | 1 | 23840 |
| 2017-09-26 | 24820 | 24830 | 24820 | 24830 | 3 | 24830 |
| 2017-09-29 | 25110 | 25110 | 25110 | 25110 | 1 | 25110 |
| 2017-10-02 | 25200 | 25200 | 25200 | 25200 | 1 | 25200 |
| 2017-10-03 | 25250 | 25250 | 25200 | 25200 | 4 | 25200 |
| 2017-10-04 | 25370 | 25370 | 25370 | 25370 | 1 | 25370 |
| 2017-10-05 | 25160 | 25160 | 25160 | 25160 | 2 | 25160 |
| 2017-10-13 | 25640 | 25640 | 25640 | 25640 | 5 | 25640 |
| 2017-10-17 | 25990 | 25990 | 25990 | 25990 | 1 | 25990 |
| 2017-10-18 | 25990 | 25990 | 25990 | 25990 | 2 | 25990 |
| 2017-10-19 | 25990 | 25990 | 25990 | 25990 | 1 | 25990 |
| 2017-10-20 | 26020 | 26200 | 26020 | 26200 | 2 | 26200 |
| 2017-10-25 | 26680 | 26680 | 26570 | 26570 | 2 | 26570 |
| 2017-10-30 | 26620 | 26770 | 26620 | 26770 | 205 | 26770 |
| 2017-10-31 | 26640 | 26640 | 26600 | 26640 | 23 | 26640 |
| 2017-11-01 | 26900 | 26900 | 26900 | 26900 | 5 | 26900 |
| 2017-11-02 | 27010 | 27010 | 27010 | 27010 | 2 | 27010 |
| 2017-11-06 | 27060 | 27060 | 27060 | 27060 | 1 | 27060 |
| 2017-11-07 | 27410 | 27410 | 27410 | 27410 | 1 | 27410 |
| 2017-11-08 | 27520 | 27520 | 27430 | 27430 | 35 | 27430 |
| 2017-11-09 | 27780 | 27880 | 27400 | 27400 | 29 | 27400 |
| 2017-11-10 | 27310 | 27310 | 27260 | 27260 | 3 | 27260 |
| 2017-11-13 | 25760 | 27160 | 25760 | 27160 | 2 | 27160 |
| 2017-11-15 | 26790 | 26790 | 26600 | 26600 | 3 | 26600 |
| 2017-11-16 | 26690 | 26690 | 26690 | 26690 | 200 | 26690 |
| 2017-11-17 | 26950 | 26950 | 26950 | 26950 | 1 | 26950 |
| 2017-11-20 | 26920 | 26920 | 26920 | 26920 | 1 | 26920 |
| 2017-11-21 | 27170 | 27170 | 27170 | 27170 | 1 | 27170 |
| 2017-11-22 | 27300 | 27300 | 27160 | 27160 | 111 | 27160 |
| 2017-11-24 | 27000 | 27080 | 27000 | 27080 | 8 | 27080 |
| 2017-11-27 | 27130 | 27130 | 27130 | 27130 | 1 | 27130 |
| 2017-11-28 | 27080 | 27080 | 27080 | 27080 | 1 | 27080 |
| 2017-11-29 | 27140 | 27140 | 27140 | 27140 | 1 | 27140 |
| 2017-11-30 | 27060 | 27060 | 27060 | 27060 | 10 | 27060 |
| 2017-12-01 | 27000 | 27230 | 27000 | 27230 | 5 | 27230 |
| 2017-12-04 | 27110 | 27110 | 27110 | 27110 | 1 | 27110 |
| 2017-12-05 | 26920 | 26920 | 26920 | 26920 | 1 | 26920 |
| 2017-12-06 | 26740 | 26740 | 26740 | 26740 | 1 | 26740 |
| 2017-12-07 | 27030 | 27030 | 27030 | 27030 | 5 | 27030 |
| 2017-12-08 | 27270 | 27270 | 27190 | 27190 | 4 | 27190 |
| 2017-12-11 | 27180 | 27180 | 27180 | 27180 | 3 | 27180 |
| 2017-12-12 | 27540 | 27540 | 27540 | 27540 | 1 | 27540 |
| 2017-12-13 | 27110 | 27290 | 27110 | 27290 | 401 | 27290 |
| 2017-12-14 | 27300 | 27300 | 27300 | 27300 | 1 | 27300 |
| 2017-12-15 | 27170 | 27170 | 27080 | 27090 | 3 | 27090 |
| 2017-12-18 | 27270 | 27300 | 27270 | 27300 | 2 | 27300 |
| 2017-12-19 | 27390 | 27460 | 27390 | 27460 | 31 | 27460 |
| 2017-12-20 | 27450 | 27450 | 27450 | 27450 | 1 | 27450 |
| 2017-12-21 | 27440 | 27470 | 27440 | 27470 | 11 | 27470 |
| 2017-12-22 | 27570 | 27570 | 27570 | 27570 | 10 | 27570 |
| 2017-12-25 | 27570 | 27680 | 27570 | 27680 | 2 | 27680 |
| 2017-12-26 | 27610 | 27610 | 27610 | 27610 | 1 | 27610 |
| 2017-12-27 | 27620 | 27620 | 27620 | 27620 | 1 | 27620 |
| 2017-12-28 | 27680 | 27680 | 26680 | 27410 | 14 | 27410 |
| 2017-12-29 | 27360 | 27500 | 27360 | 27500 | 6 | 27500 |
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。