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
2019/12/30 15,000 15,000 14,940 14,940 24
2019/12/27 14,950 15,010 14,950 15,010 116
2019/12/26 14,900 14,930 14,900 14,930 58
2019/12/25 14,840 14,850 14,840 14,850 32
2019/12/24 14,860 14,860 14,780 14,810 204
2019/12/23 14,880 14,880 14,840 14,870 17
2019/12/20 14,910 14,910 14,830 14,830 4
2019/12/19 14,850 14,880 14,850 14,850 44
2019/12/18 14,990 14,990 14,940 14,940 14
2019/12/17 15,000 15,010 14,930 14,940 51
2019/12/16 15,010 15,020 14,860 15,020 65
2019/12/13 15,060 15,060 14,890 14,890 28
2019/12/12 14,860 14,860 14,850 14,850 19
2019/12/11 14,990 14,990 14,820 14,970 108
2019/12/10 14,900 15,000 14,880 15,000 114
2019/12/09 14,880 14,950 14,880 14,900 259
2019/12/06 14,770 14,850 14,770 14,850 17
2019/12/05 14,770 14,800 14,770 14,800 90
2019/12/04 14,690 14,690 14,630 14,690 46
2019/12/03 14,650 14,720 14,650 14,710 12
2019/12/02 14,750 14,750 14,690 14,700 144
2019/11/29 14,650 14,740 14,620 14,740 135
2019/11/28 14,620 14,650 14,620 14,650 127
2019/11/27 14,660 14,740 14,660 14,740 243
2019/11/26 14,720 14,730 14,600 14,600 79
2019/11/25 14,530 14,600 14,530 14,600 3
2019/11/22 14,510 14,560 14,500 14,560 96
2019/11/21 14,560 14,560 14,490 14,490 28
2019/11/20 14,560 14,560 14,560 14,560 1
2019/11/19 14,640 14,650 14,600 14,600 19
2019/11/18 14,570 14,570 14,570 14,570 12
2019/11/15 14,400 14,530 14,400 14,530 95
2019/11/14 14,600 14,600 14,500 14,500 8
2019/11/13 14,640 14,640 14,510 14,600 30
2019/11/12 14,590 14,610 14,590 14,610 85
2019/11/11 14,590 14,590 14,540 14,540 5
2019/11/08 14,580 14,590 14,580 14,590 82
2019/11/07 14,440 14,440 14,410 14,410 10
2019/11/06 14,460 14,480 14,400 14,450 153
2019/11/05 14,410 14,520 14,360 14,500 230
2019/11/01 14,270 14,620 14,270 14,400 77
2019/10/31 14,310 14,350 14,250 14,340 56
2019/10/30 14,250 14,300 14,210 14,300 58
2019/10/29 14,240 14,300 14,240 14,270 87
2019/10/28 14,220 14,220 14,200 14,210 53
2019/10/25 14,160 14,190 14,150 14,150 77
2019/10/24 14,140 14,140 14,080 14,120 64
2019/10/23 13,950 14,080 13,930 14,080 576
2019/10/21 13,900 13,990 13,890 13,990 47
2019/10/18 13,890 13,900 13,810 13,860 21
2019/10/17 13,850 13,890 13,850 13,890 5
2019/10/16 13,890 13,950 13,850 13,850 117
2019/10/15 13,700 13,750 13,700 13,740 194
2019/10/11 13,500 13,500 13,500 13,500 32
2019/10/10 13,600 13,600 13,500 13,500 25
2019/10/09 13,570 13,600 13,570 13,570 24
2019/10/08 13,500 13,600 13,500 13,590 45
2019/10/07 13,550 13,550 13,430 13,490 27
2019/10/04 13,550 13,550 13,400 13,450 32
2019/10/03 13,600 13,610 13,550 13,550 53
2019/10/02 13,520 13,700 13,520 13,690 59
2019/10/01 13,200 13,660 13,200 13,600 399
2019/09/30 13,250 13,260 13,150 13,180 36
2019/09/27 13,270 13,400 13,160 13,250 172
2019/09/26 13,450 13,450 13,410 13,410 36
2019/09/25 13,470 13,470 13,450 13,450 21
2019/09/24 13,430 13,590 13,430 13,490 129
2019/09/20 13,330 13,440 13,160 13,430 211
2019/09/19 13,220 13,390 13,220 13,330 29
2019/09/18 13,150 13,210 13,150 13,160 153
2019/09/17 13,200 13,260 13,170 13,210 78
2019/09/13 13,210 13,250 13,200 13,220 54
2019/09/12 13,550 13,550 13,220 13,250 185
2019/09/11 13,100 13,150 13,010 13,150 169
2019/09/10 13,000 13,100 13,000 13,100 429
2019/09/09 12,930 12,950 12,930 12,940 9
2019/09/06 12,930 12,930 12,930 12,930 2
2019/09/05 12,900 12,910 12,900 12,910 17
2019/09/03 12,800 12,860 12,800 12,860 32
2019/09/02 12,850 12,950 12,850 12,950 25
2019/08/30 12,880 12,930 12,820 12,900 42
2019/08/29 12,860 12,860 12,850 12,850 13
2019/08/28 12,860 12,860 12,860 12,860 4
2019/08/27 12,960 12,960 12,900 12,900 7
2019/08/26 12,950 13,040 12,950 12,960 48
2019/08/23 12,950 13,000 12,930 13,000 61
2019/08/22 13,050 13,050 12,950 12,950 3
2019/08/20 13,050 13,050 12,960 12,960 17
2019/08/19 12,960 13,000 12,960 13,000 13
2019/08/16 12,940 12,950 12,940 12,950 42
2019/08/15 12,890 12,930 12,840 12,900 100
2019/08/14 13,050 13,050 12,970 12,970 11
2019/08/13 13,050 13,050 12,830 13,030 34
2019/08/09 13,080 13,090 13,070 13,070 14
2019/08/08 13,050 13,140 13,050 13,140 9
2019/08/07 13,110 13,150 13,110 13,150 5
2019/08/06 13,040 13,130 12,860 13,100 48
2019/08/05 13,250 13,250 13,150 13,150 21
2019/08/02 13,280 13,300 13,250 13,270 6
2019/07/31 13,260 13,310 13,260 13,310 26
2019/07/30 13,260 13,330 13,260 13,260 58
2019/07/26 13,340 13,340 13,340 13,340 2
2019/07/24 13,340 13,340 13,340 13,340 7
2019/07/23 13,340 13,340 13,340 13,340 10
2019/07/22 13,330 13,330 13,310 13,310 3
2019/07/18 13,300 13,300 13,270 13,300 35
2019/07/17 13,320 13,320 13,260 13,310 21
2019/07/16 13,330 13,330 13,300 13,330 5
2019/07/12 13,340 13,380 13,300 13,330 10
2019/07/11 13,340 13,370 13,340 13,340 23
2019/07/10 13,390 13,390 13,300 13,350 161
2019/07/09 13,350 13,390 13,350 13,390 63
2019/07/08 13,290 13,370 13,290 13,350 152
2019/07/05 13,310 13,390 13,310 13,360 16
2019/07/04 13,300 13,400 13,300 13,400 38
2019/07/03 13,350 13,350 13,310 13,350 31
2019/07/02 13,110 13,310 13,110 13,310 254
2019/07/01 12,890 13,150 12,890 13,150 189
2019/06/28 12,880 12,890 12,860 12,860 92
2019/06/26 12,920 12,920 12,870 12,870 28
2019/06/25 12,990 12,990 12,920 12,920 5
2019/06/24 13,000 13,000 12,990 12,990 49
2019/06/21 12,990 12,990 12,880 12,880 39
2019/06/20 12,900 12,930 12,900 12,930 30
2019/06/19 12,900 12,900 12,880 12,880 26
2019/06/18 12,900 12,910 12,850 12,850 41
2019/06/17 12,980 12,980 12,980 12,980 1
2019/06/14 12,950 12,980 12,930 12,930 69
2019/06/13 13,040 13,040 12,940 12,940 20
2019/06/12 13,030 13,050 13,030 13,050 2
2019/06/11 13,050 13,050 13,020 13,020 27
2019/06/10 12,860 12,990 12,860 12,970 99
2019/06/07 12,800 12,830 12,800 12,830 4
2019/06/06 12,800 12,810 12,800 12,810 4
2019/06/05 12,750 12,800 12,750 12,800 18
2019/06/04 12,800 12,800 12,680 12,680 14
2019/06/03 12,960 12,960 12,710 12,710 175
2019/05/31 13,020 13,020 12,970 12,970 10
2019/05/30 13,000 13,000 12,980 12,990 12
2019/05/29 13,050 13,070 13,050 13,070 2
2019/05/28 13,060 13,060 13,050 13,050 2
2019/05/27 13,050 13,050 12,960 13,000 13
2019/05/24 12,960 13,040 12,960 12,980 14
2019/05/23 13,120 13,120 13,000 13,000 22
2019/05/22 13,200 13,200 13,200 13,200 3
2019/05/21 13,190 13,190 13,100 13,190 22
2019/05/20 13,200 13,200 13,200 13,200 4
2019/05/17 13,150 13,150 13,150 13,150 11
2019/05/15 13,050 13,100 13,050 13,090 33
2019/05/14 13,010 13,010 12,650 13,000 81
2019/05/13 13,200 13,200 13,150 13,150 28
2019/05/10 13,130 13,310 13,120 13,150 43
2019/05/09 13,170 13,190 13,100 13,100 101
2019/05/08 13,500 13,500 13,400 13,470 18
2019/05/07 13,400 13,500 13,400 13,500 40
2019/04/26 13,540 13,540 13,450 13,540 37
2019/04/25 13,420 13,500 13,420 13,460 20
2019/04/24 13,490 13,490 13,430 13,430 38
2019/04/23 13,490 13,490 13,430 13,430 5
2019/04/22 13,480 13,480 13,430 13,430 17
2019/04/19 13,530 13,530 13,450 13,460 30
2019/04/18 13,600 13,600 13,500 13,500 41
2019/04/17 13,590 13,610 13,590 13,600 146
2019/04/16 13,360 13,600 13,360 13,540 297
2019/04/15 13,370 13,540 13,350 13,480 111
2019/04/11 13,390 13,390 13,370 13,370 5
2019/04/10 13,440 13,440 13,440 13,440 3
2019/04/09 13,480 13,490 13,350 13,490 28
2019/04/08 13,500 13,500 13,480 13,480 11
2019/04/05 13,380 13,550 13,380 13,500 38
2019/04/04 13,350 13,400 13,340 13,390 53
2019/04/03 13,250 13,300 13,250 13,300 6
2019/04/02 13,360 13,360 13,250 13,250 30
2019/04/01 13,350 13,350 13,300 13,340 22
2019/03/29 13,360 13,360 13,360 13,360 1
2019/03/28 13,350 13,400 13,300 13,400 19
2019/03/27 13,300 13,350 13,270 13,350 129
2019/03/26 13,150 13,200 13,050 13,060 70
2019/03/25 13,240 13,240 13,100 13,100 19
2019/03/22 13,200 13,200 13,200 13,200 106
2019/03/20 13,120 13,120 13,120 13,120 1
2019/03/19 13,110 13,200 13,110 13,110 18
2019/03/18 13,010 13,200 13,000 13,200 85
2019/03/15 13,150 13,150 13,150 13,150 2
2019/03/14 13,100 13,150 13,100 13,150 26
2019/03/13 13,100 13,140 13,100 13,140 23
2019/03/12 13,100 13,160 13,100 13,160 19
2019/03/11 13,140 13,140 13,050 13,050 4
2019/03/08 13,350 13,350 13,050 13,050 92
2019/03/07 13,350 13,350 13,350 13,350 1
2019/03/06 13,450 13,450 13,350 13,350 13
2019/03/05 13,400 13,440 13,380 13,440 25
2019/03/04 13,380 13,450 13,350 13,450 51
2019/03/01 13,400 13,400 13,350 13,380 3
2019/02/28 13,390 13,390 13,350 13,350 17
2019/02/27 13,270 13,350 13,270 13,350 37
2019/02/26 13,350 13,350 13,310 13,310 17
2019/02/25 13,200 13,310 13,200 13,300 83
2019/02/22 13,230 13,230 13,220 13,230 3
2019/02/21 13,290 13,290 13,250 13,250 18
2019/02/20 13,190 13,280 13,190 13,280 17
2019/02/19 13,220 13,220 13,220 13,220 64
2019/02/18 13,050 13,180 13,030 13,180 166
2019/02/15 13,120 13,120 12,930 12,940 119
2019/02/14 13,140 13,140 13,110 13,110 10
2019/02/13 13,150 13,150 13,110 13,110 25
2019/02/12 12,900 13,100 12,880 13,100 241
2019/02/08 13,100 13,100 12,840 12,900 71
2019/02/07 13,100 13,200 13,100 13,130 56
2019/02/06 13,110 13,110 13,090 13,110 32
2019/02/05 13,000 13,110 13,000 13,110 67
2019/02/04 12,650 12,990 12,650 12,970 248
2019/02/01 12,710 12,720 12,700 12,700 94
2019/01/31 12,790 12,790 12,720 12,720 181
2019/01/30 12,790 12,790 12,790 12,790 1
2019/01/29 12,650 12,790 12,650 12,790 27
2019/01/28 12,750 12,750 12,650 12,650 16
2019/01/25 12,660 12,780 12,660 12,700 220
2019/01/24 12,730 12,730 12,680 12,680 33
2019/01/23 12,700 12,750 12,650 12,750 110
2019/01/22 12,850 12,850 12,650 12,720 134
2019/01/21 12,850 12,850 12,850 12,850 3
2019/01/18 12,650 12,750 12,650 12,750 45
2019/01/16 12,610 12,620 12,600 12,620 12
2019/01/15 12,710 12,720 12,610 12,610 62
2019/01/11 12,720 12,750 12,720 12,740 39
2019/01/10 12,720 12,730 12,720 12,720 125
2019/01/09 12,730 12,730 12,700 12,700 37
2019/01/08 12,470 12,600 12,470 12,590 36
2019/01/07 12,360 12,500 12,360 12,470 70
2019/01/04 12,160 12,250 12,150 12,250 95

このページの先頭へ