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
2017/12/29 16,190 16,310 16,150 16,300 269
2017/12/28 16,050 16,190 16,050 16,090 85
2017/12/27 15,930 16,050 15,930 16,050 169
2017/12/26 15,830 16,000 15,830 15,870 419
2017/12/25 15,830 15,830 15,810 15,830 240
2017/12/22 15,820 15,820 15,750 15,820 335
2017/12/21 15,760 15,790 15,740 15,780 88
2017/12/20 15,730 15,800 15,700 15,800 58
2017/12/19 15,830 15,830 15,730 15,730 450
2017/12/18 15,820 15,820 15,690 15,720 359
2017/12/15 15,670 15,690 15,600 15,600 466
2017/12/14 15,570 15,690 15,530 15,640 110
2017/12/13 15,690 15,690 15,550 15,620 157
2017/12/12 15,680 15,690 15,650 15,650 245
2017/12/11 15,620 15,660 15,510 15,660 844
2017/12/08 15,560 15,610 15,560 15,610 10
2017/12/07 15,380 15,500 15,380 15,500 1,225
2017/12/06 15,380 15,400 15,190 15,300 1,725
2017/12/05 15,360 15,400 15,300 15,380 216
2017/12/04 15,530 15,550 15,420 15,420 950
2017/12/01 15,620 15,620 15,420 15,540 1,644
2017/11/30 15,490 15,490 15,310 15,460 541
2017/11/29 15,420 15,420 15,360 15,360 42
2017/11/28 15,310 15,330 15,180 15,300 111
2017/11/27 15,460 15,460 15,280 15,290 316
2017/11/24 15,210 15,370 15,200 15,370 414
2017/11/22 15,200 15,300 15,200 15,300 33
2017/11/21 15,230 15,230 15,120 15,200 248
2017/11/20 14,870 15,070 14,870 15,010 415
2017/11/17 15,140 15,140 14,900 15,020 386
2017/11/16 14,700 15,520 14,700 14,870 1,283
2017/11/15 15,080 15,080 14,740 14,780 555
2017/11/14 15,200 15,240 15,120 15,130 237
2017/11/13 15,600 15,680 15,350 15,350 188
2017/11/10 15,220 15,330 15,190 15,320 141
2017/11/09 15,300 15,460 15,200 15,280 584
2017/11/08 15,210 15,330 15,210 15,320 76
2017/11/07 15,230 15,310 15,160 15,230 488
2017/11/06 15,100 15,270 15,100 15,220 1,805
2017/11/02 15,250 15,250 15,100 15,120 92
2017/11/01 15,080 15,130 15,080 15,130 3
2017/10/31 15,060 15,130 15,000 15,120 83
2017/10/30 15,110 15,110 14,980 15,080 213
2017/10/27 15,000 15,030 14,930 15,020 206
2017/10/26 14,940 14,940 14,830 14,830 36
2017/10/25 14,920 14,930 14,860 14,860 71
2017/10/24 14,720 14,800 14,700 14,800 198
2017/10/23 14,750 14,750 14,650 14,700 215
2017/10/20 14,510 14,530 14,500 14,520 51
2017/10/19 14,570 14,570 14,540 14,540 236
2017/10/18 14,600 14,650 14,570 14,570 58
2017/10/17 14,720 14,720 14,590 14,590 77
2017/10/16 14,700 14,730 14,630 14,720 142
2017/10/13 14,690 14,760 14,520 14,720 178
2017/10/12 14,640 14,670 14,620 14,660 45
2017/10/11 14,530 14,580 14,520 14,580 42
2017/10/10 14,500 14,600 14,420 14,570 1,725
2017/10/06 14,390 14,490 14,370 14,390 20
2017/10/05 14,470 14,470 14,380 14,380 629
2017/10/04 14,590 14,590 14,470 14,470 58
2017/10/03 14,600 14,620 14,500 14,500 383
2017/10/02 14,600 14,610 14,500 14,590 181
2017/09/29 14,490 14,500 14,410 14,500 76
2017/09/28 14,310 14,440 14,310 14,410 231
2017/09/27 14,230 14,280 14,180 14,250 247
2017/09/26 14,140 14,180 14,080 14,110 45
2017/09/25 14,050 14,110 14,030 14,050 61
2017/09/22 14,480 14,480 14,100 14,110 699
2017/09/21 14,330 14,420 14,300 14,420 96
2017/09/20 14,310 14,310 13,750 14,190 362
2017/09/19 14,000 14,100 13,790 13,900 80
2017/09/15 13,710 13,910 13,710 13,860 141
2017/09/14 13,920 13,920 13,760 13,770 125
2017/09/13 13,780 13,920 13,780 13,920 492
2017/09/12 13,700 13,750 13,680 13,700 26
2017/09/11 13,710 13,750 13,640 13,640 41
2017/09/08 13,540 13,540 13,320 13,320 32
2017/09/07 13,590 13,590 13,530 13,540 23
2017/09/06 13,260 13,510 13,230 13,510 723
2017/09/05 13,640 13,650 13,370 13,650 362
2017/09/04 13,760 13,760 13,570 13,620 242
2017/09/01 13,760 13,840 13,700 13,760 389
2017/08/31 13,780 13,830 13,500 13,500 149
2017/08/30 13,760 13,780 13,730 13,780 72
2017/08/29 13,450 13,700 13,450 13,590 978
2017/08/28 13,660 13,660 13,580 13,650 113
2017/08/25 13,540 13,550 13,520 13,550 37
2017/08/24 13,520 13,580 13,460 13,460 32
2017/08/23 13,530 13,530 13,500 13,500 98
2017/08/22 13,480 13,490 13,410 13,490 35
2017/08/21 13,430 13,480 13,430 13,480 49
2017/08/18 13,470 13,490 13,430 13,430 103
2017/08/17 13,550 13,600 13,530 13,600 1,089
2017/08/16 13,560 13,650 13,550 13,550 37
2017/08/15 13,580 13,610 13,550 13,550 41
2017/08/14 13,520 13,530 13,380 13,500 164
2017/08/10 13,570 13,680 13,510 13,680 34
2017/08/09 13,710 13,710 13,400 13,470 813
2017/08/08 13,730 13,770 13,690 13,700 112
2017/08/07 13,620 13,650 13,620 13,650 1,250
2017/08/04 13,500 13,590 13,480 13,590 878
2017/08/03 13,500 13,500 13,440 13,440 24
2017/08/02 13,390 13,550 13,390 13,480 525
2017/08/01 13,420 13,440 13,320 13,390 74
2017/07/31 13,470 13,510 13,460 13,480 49
2017/07/28 13,610 13,610 13,490 13,540 1,400
2017/07/27 13,600 13,670 13,580 13,650 898
2017/07/26 13,630 13,660 13,580 13,590 73
2017/07/25 13,970 13,970 13,610 13,630 411
2017/07/24 13,640 14,650 13,520 13,670 1,312
2017/07/21 13,650 13,650 13,550 13,600 543
2017/07/20 13,460 13,600 13,460 13,600 1,908
2017/07/19 13,480 13,480 13,420 13,450 223
2017/07/18 13,490 13,490 13,490 13,490 3
2017/07/14 13,440 13,440 13,400 13,420 15
2017/07/13 13,410 13,440 13,340 13,440 66
2017/07/12 13,420 13,440 13,400 13,410 34
2017/07/11 13,350 13,470 13,350 13,420 186
2017/07/10 13,360 13,360 13,270 13,350 445
2017/07/07 13,200 13,300 13,180 13,220 261
2017/07/06 13,410 13,410 13,310 13,370 21
2017/07/05 13,270 13,350 13,190 13,350 164
2017/07/04 13,400 13,470 13,230 13,230 149
2017/07/03 13,370 13,390 13,310 13,310 57
2017/06/30 13,320 13,320 13,260 13,300 87
2017/06/29 13,340 13,410 13,310 13,410 54
2017/06/28 13,340 13,400 13,300 13,300 115
2017/06/27 13,370 13,370 13,300 13,340 51
2017/06/26 13,270 13,320 13,270 13,320 78
2017/06/23 13,300 13,300 13,200 13,200 42
2017/06/22 13,250 13,310 13,250 13,300 112
2017/06/21 13,290 13,300 13,260 13,270 46
2017/06/20 13,190 13,290 13,190 13,260 723
2017/06/19 12,950 13,110 12,950 13,110 96
2017/06/16 13,000 13,010 12,950 13,000 22
2017/06/15 13,010 13,040 12,930 13,000 334
2017/06/14 13,110 13,110 13,010 13,060 98
2017/06/13 13,030 13,060 13,030 13,040 59
2017/06/12 13,030 13,040 12,950 13,040 191
2017/06/09 13,060 13,100 12,960 13,070 129
2017/06/08 13,070 13,140 13,070 13,070 145
2017/06/07 12,960 13,030 12,950 13,030 123
2017/06/06 13,080 13,100 12,960 12,970 261
2017/06/05 13,110 13,160 12,900 13,140 589
2017/06/02 13,020 13,160 13,020 13,080 1,568
2017/06/01 12,860 12,970 12,860 12,970 59
2017/05/31 12,830 12,840 12,830 12,840 18
2017/05/30 12,820 12,850 12,770 12,850 749
2017/05/29 12,820 12,820 12,810 12,810 46
2017/05/26 12,960 12,960 12,820 12,840 233
2017/05/25 12,850 12,980 12,810 12,970 99
2017/05/24 12,910 12,950 12,910 12,950 154
2017/05/23 12,870 12,900 12,820 12,820 36
2017/05/22 12,740 12,800 12,740 12,800 303
2017/05/19 12,710 12,720 12,690 12,720 131
2017/05/18 12,570 12,660 12,550 12,650 1,215
2017/05/17 12,830 12,830 12,800 12,830 365
2017/05/16 12,870 12,880 12,850 12,880 29
2017/05/15 12,830 12,870 12,800 12,830 370
2017/05/12 12,920 12,930 12,880 12,930 1,149
2017/05/11 13,000 13,000 12,950 12,980 408
2017/05/10 12,910 13,000 12,910 12,970 424
2017/05/09 12,910 12,930 12,900 12,920 1,857
2017/05/08 12,790 12,900 12,780 12,900 125
2017/05/02 12,600 12,660 12,600 12,650 26
2017/05/01 12,450 12,510 12,410 12,500 35
2017/04/28 12,430 12,490 12,400 12,490 115
2017/04/27 12,360 12,430 12,360 12,430 69
2017/04/26 12,300 12,400 12,300 12,360 213
2017/04/25 11,800 12,200 11,800 12,200 739
2017/04/24 12,100 12,150 12,020 12,030 208
2017/04/21 11,910 11,960 11,910 11,960 49
2017/04/20 11,890 11,890 11,840 11,840 164
2017/04/19 11,760 11,850 11,760 11,850 16
2017/04/18 11,880 11,880 11,690 11,700 58
2017/04/17 11,560 11,580 11,540 11,580 84
2017/04/14 11,650 11,650 11,560 11,560 1,204
2017/04/13 11,660 11,660 11,610 11,650 398
2017/04/12 11,870 11,890 11,680 11,790 1,289
2017/04/11 12,050 12,060 11,980 11,990 540
2017/04/10 12,030 12,050 12,000 12,030 427
2017/04/07 11,980 12,070 11,880 12,000 425
2017/04/06 12,500 12,500 11,880 11,900 3,367
2017/04/05 12,320 12,930 12,260 12,930 2,412

このページの先頭へ