MAXIS JPX日経中小型株指数上場投信(1492)の株価時系列情報
MAXIS JPX日経中小型株指数上場投信(1492)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/12 | 19,590 | 19,595 | 19,590 | 19,590 | 153 |
2024/04/11 | 19,590 | 19,595 | 19,590 | 19,595 | 84 |
2024/04/10 | 19,590 | 19,590 | 19,590 | 19,590 | 114 |
2024/04/09 | 19,580 | 19,590 | 19,580 | 19,590 | 40 |
2024/04/08 | 19,575 | 19,575 | 19,530 | 19,545 | 131 |
2024/04/05 | 19,560 | 19,565 | 19,560 | 19,565 | 72 |
2024/04/04 | 19,330 | 19,480 | 19,330 | 19,480 | 19 |
2024/04/03 | 19,200 | 19,255 | 19,200 | 19,255 | 11 |
2024/04/02 | 19,770 | 19,770 | 19,325 | 19,325 | 90 |
2024/04/01 | 19,720 | 19,720 | 19,610 | 19,610 | 117 |
2024/03/29 | 19,510 | 20,290 | 19,510 | 19,700 | 428 |
2024/03/28 | 19,310 | 19,900 | 19,310 | 19,900 | 53 |
2024/03/27 | 19,740 | 19,740 | 19,215 | 19,215 | 54 |
2024/03/26 | 19,585 | 19,740 | 19,585 | 19,700 | 83 |
2024/03/25 | 19,505 | 19,580 | 19,505 | 19,580 | 30 |
2024/03/22 | 19,525 | 19,600 | 19,425 | 19,600 | 177 |
2024/03/21 | 19,365 | 19,600 | 19,365 | 19,580 | 214 |
2024/03/19 | 18,855 | 19,065 | 18,855 | 19,000 | 178 |
2024/03/18 | 18,985 | 18,990 | 18,855 | 18,855 | 152 |
2024/03/15 | 18,415 | 18,985 | 18,375 | 18,985 | 4,368 |
2024/03/14 | 18,880 | 19,000 | 18,505 | 18,615 | 217 |
2024/03/13 | 19,315 | 19,500 | 19,040 | 19,125 | 75 |
2024/03/12 | 21,000 | 21,000 | 18,940 | 19,250 | 242 |
2024/03/11 | 19,340 | 19,600 | 18,950 | 19,600 | 39 |
2024/03/08 | 19,445 | 19,445 | 19,185 | 19,185 | 58 |
2024/03/07 | 19,600 | 19,635 | 19,365 | 19,365 | 177 |
2024/03/06 | 21,040 | 21,040 | 19,450 | 19,565 | 257 |
2024/03/05 | 19,225 | 19,445 | 19,195 | 19,445 | 1,419 |
2024/03/04 | 18,890 | 18,905 | 18,890 | 18,905 | 89 |
2024/03/01 | 18,710 | 18,860 | 18,710 | 18,860 | 114 |
2024/02/29 | 18,550 | 18,700 | 18,550 | 18,700 | 920 |
2024/02/28 | 18,500 | 18,590 | 18,500 | 18,550 | 336 |
2024/02/27 | 18,465 | 18,580 | 18,365 | 18,570 | 165 |
2024/02/26 | 18,310 | 18,625 | 18,310 | 18,465 | 1,269 |
2024/02/22 | 18,385 | 18,545 | 18,210 | 18,425 | 391 |
2024/02/21 | 18,700 | 18,700 | 18,620 | 18,635 | 73 |
2024/02/20 | 18,540 | 18,695 | 18,300 | 18,695 | 47 |
2024/02/19 | 18,100 | 18,500 | 18,100 | 18,500 | 40 |
2024/02/16 | 18,265 | 18,300 | 17,925 | 18,300 | 54 |
2024/02/15 | 18,285 | 18,285 | 17,950 | 18,165 | 9 |
2024/02/14 | 18,235 | 18,235 | 17,995 | 18,225 | 6 |
2024/02/13 | 18,395 | 18,425 | 17,680 | 18,235 | 52 |
2024/02/09 | 18,395 | 18,395 | 18,395 | 18,395 | 3 |
2024/02/08 | 18,400 | 18,400 | 18,200 | 18,260 | 159 |
2024/02/07 | 18,520 | 18,520 | 18,345 | 18,345 | 8 |
2024/02/06 | 18,700 | 18,700 | 18,695 | 18,695 | 2 |
2024/02/05 | 18,820 | 18,820 | 18,445 | 18,550 | 32 |
2024/02/02 | 18,505 | 18,715 | 18,505 | 18,715 | 13 |
2024/02/01 | 18,600 | 18,860 | 18,350 | 18,860 | 46 |
2024/01/31 | 18,460 | 18,510 | 18,460 | 18,510 | 111 |
2024/01/30 | 18,470 | 18,510 | 18,430 | 18,510 | 33 |
2024/01/29 | 18,300 | 18,400 | 18,290 | 18,400 | 34 |
2024/01/26 | 18,500 | 18,500 | 18,250 | 18,300 | 520 |
2024/01/25 | 18,285 | 18,420 | 18,285 | 18,420 | 35 |
2024/01/24 | 18,500 | 18,500 | 18,160 | 18,250 | 62 |
2024/01/23 | 18,500 | 18,500 | 18,250 | 18,330 | 228 |
2024/01/22 | 18,000 | 18,390 | 18,000 | 18,390 | 414 |
2024/01/18 | 17,920 | 17,920 | 17,770 | 17,770 | 64 |
2024/01/17 | 18,195 | 18,195 | 18,185 | 18,185 | 9 |
2024/01/16 | 18,000 | 18,160 | 18,000 | 18,055 | 156 |
2024/01/15 | 18,000 | 18,000 | 17,830 | 17,835 | 30 |
2024/01/12 | 18,240 | 18,240 | 17,775 | 17,825 | 112 |
2024/01/11 | 18,280 | 18,285 | 18,235 | 18,250 | 70 |
2024/01/10 | 17,820 | 17,900 | 17,820 | 17,900 | 13 |
2024/01/09 | 17,820 | 17,830 | 17,820 | 17,820 | 17 |
2024/01/05 | 17,895 | 17,895 | 17,620 | 17,775 | 34 |
2024/01/04 | 17,245 | 17,895 | 17,245 | 17,895 | 93 |
2023/12/29 | 17,510 | 17,515 | 17,510 | 17,515 | 19 |
2023/12/28 | 17,155 | 17,355 | 17,155 | 17,355 | 22 |
2023/12/27 | 17,350 | 17,420 | 17,350 | 17,355 | 5 |
2023/12/26 | 17,105 | 17,355 | 17,105 | 17,355 | 45 |
2023/12/25 | 17,155 | 17,205 | 17,155 | 17,205 | 15 |
2023/12/22 | 17,405 | 17,425 | 17,405 | 17,405 | 72 |
2023/12/21 | 17,310 | 17,350 | 17,255 | 17,350 | 55 |
2023/12/20 | 17,015 | 17,100 | 16,800 | 17,100 | 59 |
2023/12/18 | 17,160 | 17,185 | 17,000 | 17,185 | 84 |
2023/12/15 | 17,250 | 17,340 | 17,170 | 17,240 | 33 |
2023/12/14 | 17,240 | 17,320 | 17,240 | 17,320 | 2 |
2023/12/13 | 17,200 | 17,200 | 17,165 | 17,165 | 15 |
2023/12/12 | 17,315 | 17,315 | 17,125 | 17,125 | 86 |
2023/12/11 | 17,000 | 17,210 | 17,000 | 17,130 | 23 |
2023/12/08 | 17,075 | 17,075 | 16,275 | 16,950 | 40 |
2023/12/07 | 17,350 | 17,350 | 17,225 | 17,295 | 28 |
2023/12/06 | 17,320 | 17,500 | 17,320 | 17,500 | 89 |
2023/12/05 | 17,535 | 17,535 | 17,115 | 17,115 | 32 |
2023/12/04 | 17,575 | 17,575 | 17,415 | 17,540 | 707 |
2023/12/01 | 17,555 | 17,575 | 17,510 | 17,575 | 6 |
2023/11/30 | 17,465 | 17,700 | 17,350 | 17,350 | 22 |
2023/11/28 | 17,415 | 17,415 | 17,385 | 17,395 | 3 |
2023/11/27 | 17,530 | 17,530 | 17,395 | 17,395 | 21 |
2023/11/24 | 17,140 | 17,415 | 17,135 | 17,415 | 5 |
2023/11/22 | 17,345 | 17,410 | 17,140 | 17,140 | 113 |
2023/11/21 | 17,195 | 17,310 | 17,195 | 17,310 | 38 |
2023/11/20 | 17,170 | 17,300 | 17,105 | 17,105 | 67 |
2023/11/17 | 17,120 | 17,130 | 17,120 | 17,130 | 8 |
2023/11/16 | 17,095 | 17,100 | 16,955 | 16,955 | 50 |
2023/11/15 | 17,080 | 17,100 | 17,080 | 17,100 | 52 |
2023/11/14 | 16,960 | 16,960 | 16,950 | 16,950 | 7 |
2023/11/10 | 16,965 | 16,965 | 16,965 | 16,965 | 1 |
2023/11/08 | 17,100 | 17,100 | 16,990 | 16,990 | 6 |
2023/11/07 | 16,950 | 16,990 | 16,890 | 16,990 | 5 |
2023/11/06 | 16,945 | 16,965 | 16,945 | 16,965 | 14 |
2023/11/02 | 16,640 | 17,100 | 16,640 | 16,705 | 57 |
2023/11/01 | 16,815 | 17,065 | 16,665 | 16,665 | 20 |
2023/10/31 | 17,010 | 17,010 | 16,805 | 16,805 | 130 |
2023/10/30 | 16,610 | 16,610 | 16,610 | 16,610 | 1 |
2023/10/26 | 16,615 | 16,615 | 16,615 | 16,615 | 2 |
2023/10/25 | 16,615 | 16,615 | 16,615 | 16,615 | 1 |
2023/10/24 | 16,800 | 16,800 | 16,615 | 16,615 | 5 |
2023/10/23 | 16,700 | 16,700 | 16,700 | 16,700 | 29 |
2023/10/20 | 16,995 | 16,995 | 16,665 | 16,700 | 27 |
2023/10/19 | 17,125 | 17,125 | 17,000 | 17,000 | 21 |
2023/10/18 | 17,100 | 17,105 | 17,100 | 17,105 | 11 |
2023/10/16 | 17,290 | 17,290 | 17,255 | 17,255 | 21 |
2023/10/13 | 17,280 | 17,300 | 17,105 | 17,290 | 18 |
2023/10/12 | 17,250 | 17,250 | 17,000 | 17,000 | 19 |
2023/10/11 | 17,250 | 17,250 | 17,250 | 17,250 | 2 |
2023/10/10 | 17,290 | 17,290 | 17,090 | 17,120 | 4 |
2023/10/06 | 17,090 | 17,090 | 17,090 | 17,090 | 4 |
2023/10/05 | 17,200 | 17,205 | 17,100 | 17,100 | 47 |
2023/10/04 | 17,395 | 17,395 | 17,195 | 17,230 | 11 |
2023/10/03 | 17,365 | 17,500 | 17,230 | 17,230 | 86 |
2023/10/02 | 17,400 | 17,400 | 17,335 | 17,335 | 6 |
2023/09/29 | 17,395 | 17,395 | 17,395 | 17,395 | 1 |
2023/09/28 | 17,385 | 17,385 | 17,355 | 17,355 | 3 |
2023/09/27 | 17,500 | 17,500 | 17,335 | 17,335 | 6 |
2023/09/26 | 17,500 | 17,500 | 17,500 | 17,500 | 4 |
2023/09/25 | 17,500 | 17,500 | 17,495 | 17,495 | 6 |
2023/09/22 | 17,475 | 17,480 | 17,425 | 17,450 | 74 |
2023/09/21 | 17,485 | 17,485 | 17,460 | 17,460 | 4 |
2023/09/20 | 17,490 | 17,495 | 17,490 | 17,495 | 3 |
2023/09/19 | 17,490 | 17,490 | 17,355 | 17,355 | 144 |
2023/09/15 | 17,390 | 17,390 | 17,360 | 17,365 | 4 |
2023/09/14 | 17,385 | 17,390 | 17,385 | 17,390 | 4 |
2023/09/13 | 17,380 | 17,380 | 17,380 | 17,380 | 1 |
2023/09/12 | 17,380 | 17,380 | 17,380 | 17,380 | 3 |
2023/09/11 | 17,255 | 17,365 | 17,255 | 17,365 | 4 |
2023/09/08 | 17,375 | 17,375 | 17,375 | 17,375 | 1 |
2023/09/07 | 17,385 | 17,385 | 17,265 | 17,265 | 12 |
2023/09/06 | 17,500 | 17,500 | 17,300 | 17,320 | 69 |
2023/09/05 | 17,295 | 17,325 | 17,295 | 17,325 | 49 |
2023/09/04 | 17,155 | 17,245 | 17,155 | 17,245 | 28 |
2023/09/01 | 17,195 | 17,200 | 16,965 | 17,155 | 71 |
2023/08/31 | 17,155 | 17,155 | 17,125 | 17,135 | 3 |
2023/08/30 | 17,075 | 17,155 | 17,075 | 17,155 | 32 |
2023/08/29 | 17,075 | 17,075 | 17,045 | 17,055 | 13 |
2023/08/28 | 16,945 | 16,970 | 16,945 | 16,970 | 31 |
2023/08/25 | 17,060 | 17,300 | 17,040 | 17,040 | 135 |
2023/08/24 | 17,060 | 17,060 | 17,060 | 17,060 | 1 |
2023/08/23 | 16,895 | 16,985 | 16,895 | 16,985 | 5 |
2023/08/22 | 16,895 | 16,895 | 16,895 | 16,895 | 5 |
2023/08/21 | 16,890 | 16,890 | 16,795 | 16,795 | 6 |
2023/08/18 | 16,895 | 16,895 | 16,855 | 16,855 | 2 |
2023/08/17 | 17,020 | 17,020 | 16,800 | 16,800 | 4 |
2023/08/16 | 17,085 | 17,085 | 16,670 | 16,710 | 12 |
2023/08/15 | 17,290 | 17,290 | 16,860 | 16,985 | 82 |
2023/08/14 | 17,220 | 17,250 | 17,185 | 17,250 | 208 |
2023/08/10 | 17,165 | 17,165 | 17,065 | 17,065 | 9 |
2023/08/09 | 17,155 | 17,160 | 17,145 | 17,160 | 13 |
2023/08/08 | 17,250 | 17,250 | 17,010 | 17,010 | 80 |
2023/08/07 | 17,125 | 17,150 | 17,095 | 17,150 | 24 |
2023/08/04 | 17,115 | 17,125 | 17,115 | 17,125 | 5 |
2023/08/03 | 17,300 | 17,300 | 17,010 | 17,010 | 15 |
2023/08/02 | 17,235 | 17,300 | 17,235 | 17,300 | 22 |
2023/08/01 | 17,270 | 17,270 | 17,270 | 17,270 | 2 |
2023/07/31 | 17,200 | 17,265 | 17,200 | 17,265 | 12 |
2023/07/28 | 17,290 | 17,290 | 17,145 | 17,145 | 14 |
2023/07/27 | 17,290 | 17,295 | 17,290 | 17,290 | 6 |
2023/07/26 | 17,290 | 17,290 | 17,290 | 17,290 | 2 |
2023/07/25 | 17,100 | 17,265 | 17,100 | 17,265 | 16 |
2023/07/24 | 17,085 | 17,085 | 17,085 | 17,085 | 2 |
2023/07/21 | 17,055 | 17,065 | 17,055 | 17,065 | 5 |
2023/07/20 | 17,035 | 17,035 | 16,945 | 16,945 | 17 |
2023/07/19 | 17,050 | 17,050 | 17,045 | 17,045 | 2 |
2023/07/18 | 17,050 | 17,050 | 16,950 | 16,950 | 16 |
2023/07/14 | 17,050 | 17,050 | 17,050 | 17,050 | 1 |
2023/07/13 | 17,100 | 17,100 | 16,965 | 16,965 | 27 |
2023/07/12 | 17,285 | 17,285 | 17,125 | 17,245 | 19 |
2023/07/11 | 17,190 | 17,400 | 17,165 | 17,195 | 100 |
2023/07/10 | 17,235 | 17,320 | 17,185 | 17,185 | 21 |
2023/07/07 | 17,145 | 17,335 | 16,900 | 17,165 | 114 |
2023/07/06 | 17,255 | 17,255 | 17,140 | 17,140 | 35 |
2023/07/05 | 17,335 | 17,335 | 17,325 | 17,325 | 40 |
2023/07/04 | 17,300 | 17,325 | 17,220 | 17,325 | 71 |
2023/07/03 | 17,300 | 17,300 | 16,400 | 17,215 | 161 |
2023/06/30 | 16,975 | 17,205 | 16,975 | 17,150 | 61 |
2023/06/29 | 17,100 | 17,245 | 17,100 | 17,245 | 21 |
2023/06/28 | 17,035 | 17,050 | 16,860 | 17,050 | 33 |
2023/06/27 | 17,100 | 17,500 | 16,880 | 16,880 | 146 |
2023/06/26 | 17,150 | 17,205 | 17,085 | 17,085 | 13 |
2023/06/23 | 17,460 | 17,460 | 16,905 | 17,185 | 76 |
2023/06/22 | 17,485 | 17,485 | 17,215 | 17,215 | 184 |
2023/06/21 | 17,225 | 17,500 | 17,225 | 17,500 | 99 |
2023/06/20 | 17,280 | 17,290 | 17,145 | 17,145 | 122 |
2023/06/19 | 17,280 | 17,280 | 17,125 | 17,280 | 59 |
2023/06/16 | 17,025 | 17,155 | 17,000 | 17,155 | 48 |
2023/06/15 | 17,025 | 17,180 | 16,990 | 17,050 | 23 |
2023/06/14 | 17,290 | 17,290 | 16,905 | 16,990 | 83 |
2023/06/13 | 16,900 | 17,100 | 16,805 | 17,100 | 81 |
2023/06/12 | 16,720 | 16,720 | 16,660 | 16,705 | 12 |