日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 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
2023/06/09 16,590 16,615 16,585 16,595 193
2023/06/08 16,700 16,700 16,600 16,600 46
2023/06/07 16,700 16,705 16,690 16,705 23
2023/06/06 16,650 16,650 16,625 16,625 3
2023/06/05 16,565 16,655 16,565 16,640 40
2023/06/02 16,285 16,470 16,270 16,450 97
2023/06/01 16,375 16,500 16,340 16,500 12
2023/05/31 16,570 16,570 16,375 16,375 20
2023/05/30 16,595 16,615 16,460 16,500 33
2023/05/29 16,550 16,590 16,550 16,590 9
2023/05/26 16,625 16,625 16,520 16,520 5

このページの先頭へ