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
2018/12/28 12,050 12,250 12,050 12,250 217
2018/12/27 12,170 12,170 11,400 12,060 634
2018/12/26 11,350 11,630 11,350 11,570 62
2018/12/25 11,850 11,850 11,330 11,400 737
2018/12/21 12,600 12,600 12,100 12,300 1,804
2018/12/20 12,750 12,880 12,380 12,600 439
2018/12/19 13,070 13,070 12,930 12,950 193
2018/12/18 13,490 13,490 12,850 13,050 675
2018/12/17 13,600 13,600 13,520 13,520 12
2018/12/14 13,750 13,810 13,520 13,520 68
2018/12/13 13,900 13,900 13,700 13,900 61
2018/12/12 13,510 13,650 13,510 13,650 40
2018/12/11 13,900 13,900 13,500 13,650 116
2018/12/10 14,050 14,050 13,720 13,890 74
2018/12/07 13,950 14,050 13,950 14,050 17
2018/12/06 14,120 14,120 14,000 14,000 34
2018/12/05 14,100 14,100 14,000 14,100 51
2018/12/04 14,380 14,390 14,250 14,250 46
2018/12/03 14,190 14,420 14,190 14,390 608
2018/11/30 14,090 14,150 14,090 14,150 71
2018/11/29 14,090 14,100 14,000 14,000 317
2018/11/28 14,050 14,100 14,010 14,060 103
2018/11/27 14,040 14,050 13,960 13,990 31
2018/11/26 14,070 14,070 14,040 14,040 35
2018/11/22 13,700 14,060 13,700 13,900 69
2018/11/21 13,650 13,810 13,650 13,810 78
2018/11/20 14,050 14,050 13,750 13,750 59
2018/11/19 14,000 14,100 14,000 14,100 44
2018/11/16 14,000 14,000 13,910 14,000 26
2018/11/15 14,050 14,050 13,920 14,050 24
2018/11/14 14,200 14,200 13,980 14,000 127
2018/11/13 14,250 14,250 14,050 14,200 98
2018/11/12 14,340 14,500 14,300 14,350 64
2018/11/09 14,150 14,470 14,150 14,470 229
2018/11/08 14,250 14,280 14,200 14,250 76
2018/11/07 14,130 14,150 14,090 14,090 33
2018/11/06 14,100 14,150 14,060 14,060 33
2018/11/05 14,150 14,200 14,140 14,200 105
2018/11/02 14,000 14,170 14,000 14,170 157
2018/11/01 13,870 13,980 13,870 13,980 45
2018/10/31 13,640 13,950 13,640 13,800 198
2018/10/30 13,220 13,500 13,200 13,500 343
2018/10/29 13,450 13,450 13,240 13,300 131
2018/10/26 13,820 13,840 13,310 13,440 857
2018/10/25 13,870 13,900 13,700 13,850 229
2018/10/24 14,150 14,150 13,960 14,060 156
2018/10/23 14,450 14,450 14,050 14,100 382
2018/10/22 14,440 14,450 14,260 14,450 48
2018/10/19 14,400 14,400 14,280 14,400 122
2018/10/18 14,540 14,540 14,480 14,480 4
2018/10/17 14,290 14,540 14,290 14,540 103
2018/10/16 14,200 14,200 14,100 14,200 144
2018/10/15 14,550 14,550 14,210 14,210 278
2018/10/12 14,340 14,620 14,210 14,620 256
2018/10/11 14,700 14,700 14,270 14,320 298
2018/10/10 14,890 14,890 14,760 14,890 196
2018/10/09 14,970 14,990 14,800 14,800 130
2018/10/05 15,110 15,140 15,020 15,090 55
2018/10/04 15,200 15,200 15,140 15,190 41
2018/10/03 15,450 15,450 15,200 15,210 76
2018/10/02 15,410 15,530 15,400 15,470 118
2018/10/01 15,440 15,440 15,360 15,440 24
2018/09/28 15,560 15,560 15,340 15,340 92
2018/09/27 15,360 15,410 15,360 15,360 22
2018/09/26 15,170 15,430 15,170 15,410 183
2018/09/25 15,130 15,280 15,130 15,190 79
2018/09/21 15,040 15,110 14,980 15,110 307
2018/09/20 14,930 15,040 14,930 14,970 125
2018/09/19 14,910 14,970 14,890 14,970 99
2018/09/18 14,590 14,810 14,520 14,810 97
2018/09/14 14,450 14,860 14,450 14,640 956
2018/09/13 14,270 14,510 14,270 14,510 84
2018/09/12 14,420 14,420 14,260 14,260 273
2018/09/11 14,450 14,450 14,400 14,400 38
2018/09/10 14,380 14,440 14,380 14,420 37
2018/09/07 14,520 14,520 14,330 14,380 163
2018/09/06 14,650 14,690 14,520 14,520 50
2018/09/05 14,660 14,740 14,650 14,650 7
2018/09/04 14,690 14,740 14,090 14,740 2,135
2018/09/03 14,960 14,960 14,690 14,690 246
2018/08/31 14,820 15,040 14,820 14,970 124
2018/08/30 14,880 14,970 14,880 14,970 36
2018/08/29 14,790 14,890 14,790 14,880 30
2018/08/28 15,010 15,010 14,810 14,890 81
2018/08/27 14,580 15,010 14,570 14,790 1,233
2018/08/24 14,440 14,580 14,440 14,580 66
2018/08/23 14,330 14,410 14,310 14,410 45
2018/08/22 14,220 14,310 14,190 14,310 137
2018/08/21 14,370 14,390 14,150 14,230 133
2018/08/20 14,350 14,450 14,330 14,330 86
2018/08/17 14,330 14,450 14,320 14,410 124
2018/08/16 14,620 14,620 14,330 14,380 286
2018/08/15 14,890 14,890 14,650 14,730 96
2018/08/14 14,680 14,770 14,680 14,770 19
2018/08/13 14,880 14,880 14,600 14,790 294
2018/08/10 15,060 15,060 14,900 14,900 34
2018/08/09 15,000 15,060 14,860 15,060 89
2018/08/08 14,970 15,060 14,970 15,000 46
2018/08/07 15,020 15,030 14,900 14,900 27
2018/08/06 15,060 15,120 14,960 14,960 142
2018/08/03 15,390 15,430 15,050 15,050 166
2018/08/02 15,500 15,500 15,320 15,370 39
2018/08/01 15,620 15,620 15,500 15,500 68
2018/07/31 15,500 15,630 15,500 15,560 21
2018/07/30 15,500 15,540 15,370 15,500 25
2018/07/27 15,390 15,630 15,330 15,540 118
2018/07/26 15,380 15,390 15,360 15,390 48
2018/07/25 15,260 15,350 15,160 15,270 46
2018/07/24 15,180 15,180 15,160 15,160 9
2018/07/23 15,150 15,150 15,120 15,150 71
2018/07/20 15,240 15,240 15,120 15,120 14
2018/07/19 15,250 15,250 15,190 15,240 20
2018/07/18 15,250 15,260 15,250 15,260 3
2018/07/17 15,090 15,190 15,090 15,100 319
2018/07/13 14,880 14,930 14,860 14,900 41
2018/07/12 15,040 15,040 14,810 14,920 283
2018/07/11 14,980 14,980 14,900 14,910 48
2018/07/10 15,200 15,210 15,100 15,100 22
2018/07/09 14,940 15,210 14,780 14,820 281
2018/07/06 14,900 14,900 14,700 14,770 15
2018/07/05 14,850 14,980 14,680 14,730 124
2018/07/04 14,760 15,030 14,760 15,010 132
2018/07/03 14,960 15,120 14,900 14,960 145
2018/07/02 15,290 15,390 15,100 15,250 459
2018/06/29 15,360 15,360 15,220 15,360 4
2018/06/27 15,400 15,400 15,240 15,370 25
2018/06/26 15,250 15,530 15,030 15,530 127
2018/06/25 15,650 15,740 15,400 15,400 91
2018/06/22 15,410 15,550 15,400 15,540 27
2018/06/21 15,630 15,750 15,630 15,750 4
2018/06/20 15,700 15,700 15,330 15,630 46
2018/06/19 15,850 15,850 15,620 15,650 84
2018/06/18 15,840 15,980 15,700 15,700 84
2018/06/15 16,040 16,040 15,900 16,030 97
2018/06/14 16,330 16,330 16,000 16,000 169
2018/06/13 15,960 16,110 15,920 16,060 458
2018/06/12 16,050 16,050 15,960 15,960 117
2018/06/11 16,030 16,130 15,920 16,050 313
2018/06/08 15,900 15,900 15,900 15,900 1
2018/06/07 15,770 15,890 15,770 15,890 83
2018/06/06 15,830 15,830 15,820 15,820 7
2018/06/05 15,860 15,860 15,650 15,750 281
2018/06/04 15,810 15,880 15,810 15,860 25
2018/06/01 15,650 15,740 15,640 15,740 9
2018/05/31 15,660 15,670 15,660 15,660 36
2018/05/30 15,880 15,880 15,550 15,560 49
2018/05/29 15,870 15,880 15,700 15,840 88
2018/05/28 16,090 16,090 15,850 15,870 27
2018/05/25 15,950 16,070 15,880 15,880 53
2018/05/24 16,200 16,240 15,960 16,210 167
2018/05/23 16,190 16,290 16,000 16,270 203
2018/05/22 16,010 16,200 16,010 16,200 13
2018/05/21 16,250 16,250 16,080 16,170 95
2018/05/18 16,180 16,180 15,950 16,090 114
2018/05/17 16,110 16,120 16,020 16,020 61
2018/05/16 15,980 16,070 15,980 16,010 23
2018/05/15 16,110 16,130 15,670 16,100 690
2018/05/14 15,930 15,930 15,860 15,900 631
2018/05/11 15,800 15,810 15,800 15,810 22
2018/05/10 15,700 15,700 15,700 15,700 1
2018/05/09 15,790 15,790 15,700 15,700 16
2018/05/08 15,630 15,740 15,630 15,740 175
2018/05/07 15,650 15,650 15,600 15,600 58
2018/05/02 15,540 15,600 15,520 15,600 32
2018/05/01 15,540 15,540 15,400 15,520 1,013
2018/04/27 15,570 15,570 15,490 15,540 42
2018/04/26 15,570 15,570 15,510 15,520 207
2018/04/25 15,320 15,570 15,320 15,480 214
2018/04/24 15,480 15,480 15,410 15,440 146
2018/04/23 15,490 15,490 15,400 15,480 21
2018/04/20 15,480 15,480 15,460 15,460 8
2018/04/19 15,490 15,490 15,400 15,400 10
2018/04/18 15,290 15,500 15,270 15,500 515
2018/04/17 15,320 15,320 15,240 15,290 19
2018/04/16 15,260 15,300 15,240 15,300 223
2018/04/13 15,270 15,340 15,240 15,250 33
2018/04/11 15,450 15,500 15,250 15,250 150
2018/04/10 15,450 15,460 15,450 15,460 19
2018/04/09 15,280 15,440 15,280 15,440 6
2018/04/06 15,490 15,490 15,450 15,450 56
2018/04/05 15,350 15,400 15,300 15,320 19
2018/04/04 15,300 15,350 15,290 15,350 17
2018/04/03 15,220 15,220 15,090 15,180 545
2018/04/02 15,110 15,300 15,110 15,300 29
2018/03/30 15,290 15,290 15,140 15,250 106
2018/03/29 15,240 15,240 15,010 15,040 124
2018/03/28 14,860 14,900 14,860 14,900 15
2018/03/27 14,680 14,960 14,680 14,860 151
2018/03/26 14,660 14,660 14,310 14,540 237
2018/03/23 15,050 15,050 14,750 14,750 215
2018/03/22 15,130 15,190 14,800 15,140 521
2018/03/20 15,040 15,140 15,040 15,140 7
2018/03/19 15,300 15,300 15,200 15,240 299
2018/03/16 15,390 15,410 15,140 15,300 156
2018/03/15 15,220 15,400 15,220 15,400 151
2018/03/14 15,390 15,400 15,320 15,320 5
2018/03/13 15,210 15,500 15,210 15,500 82
2018/03/12 15,490 15,490 15,190 15,290 112
2018/03/09 15,180 15,420 15,180 15,190 160
2018/03/08 15,040 15,190 15,040 15,190 203
2018/03/07 15,050 15,200 14,610 15,080 1,047
2018/03/06 15,470 15,470 15,010 15,150 375
2018/03/05 15,260 15,300 14,880 15,010 298
2018/03/02 15,210 15,400 15,150 15,240 153
2018/03/01 15,550 15,870 15,400 15,720 174
2018/02/28 15,650 15,720 15,620 15,720 95
2018/02/27 15,990 15,990 15,670 15,720 534
2018/02/26 16,000 16,000 15,690 15,740 153
2018/02/23 15,480 15,680 15,440 15,670 120
2018/02/22 15,570 15,570 15,320 15,520 124
2018/02/21 15,410 15,600 15,380 15,380 157
2018/02/20 15,670 15,670 15,300 15,450 214
2018/02/19 14,980 16,170 14,960 15,780 940
2018/02/16 14,650 14,900 14,650 14,800 143
2018/02/15 14,480 14,700 14,480 14,560 196
2018/02/14 14,750 14,970 14,420 14,480 476
2018/02/13 15,540 15,540 14,820 14,820 284
2018/02/09 15,040 15,200 14,760 14,840 231
2018/02/08 15,300 15,410 15,200 15,370 65
2018/02/07 16,050 16,050 15,000 15,000 903
2018/02/06 15,000 15,000 14,500 14,950 1,177
2018/02/05 15,800 16,100 15,800 15,850 775
2018/02/02 16,300 16,300 16,210 16,300 107
2018/02/01 16,410 16,410 16,130 16,170 402
2018/01/31 16,390 16,390 16,290 16,290 152
2018/01/30 16,400 16,400 16,300 16,380 186
2018/01/29 16,300 16,410 16,300 16,400 478
2018/01/26 16,300 16,380 16,240 16,240 123
2018/01/25 16,270 16,280 16,200 16,200 322
2018/01/24 16,390 16,390 16,250 16,300 645
2018/01/23 16,350 16,360 16,230 16,360 222
2018/01/22 16,240 16,350 16,150 16,230 556
2018/01/19 16,250 16,390 16,170 16,230 477
2018/01/18 16,900 17,100 16,160 16,250 1,898
2018/01/17 16,900 16,960 16,740 16,750 800
2018/01/16 16,980 17,340 16,600 17,000 1,236
2018/01/15 16,800 16,990 16,730 16,980 250
2018/01/12 16,800 16,800 16,530 16,730 824
2018/01/11 17,890 17,900 16,800 16,820 1,810
2018/01/10 17,270 18,800 16,890 17,900 1,474
2018/01/09 16,560 16,880 16,400 16,870 1,105
2018/01/05 16,260 16,480 16,210 16,270 333
2018/01/04 16,400 16,400 16,090 16,250 1,025

このページの先頭へ