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
2020/12/30 15,030 15,180 14,840 15,140 153
2020/12/29 14,910 15,130 14,880 15,010 108
2020/12/28 14,940 14,940 14,850 14,850 148
2020/12/25 14,790 14,880 14,790 14,860 20
2020/12/24 14,730 14,800 14,730 14,790 40
2020/12/23 14,610 14,720 14,610 14,690 14
2020/12/22 14,900 14,900 14,640 14,650 27
2020/12/21 14,900 14,900 14,820 14,820 9
2020/12/18 14,970 14,970 14,970 14,970 1
2020/12/17 14,970 14,980 14,840 14,980 25
2020/12/16 14,980 14,980 14,970 14,980 65
2020/12/15 14,880 14,880 14,880 14,880 1
2020/12/14 14,840 15,000 14,840 14,950 230
2020/12/11 14,780 14,780 14,700 14,750 24
2020/12/09 14,700 14,760 14,670 14,690 14
2020/12/08 14,550 14,670 14,550 14,670 16
2020/12/07 14,730 14,730 14,640 14,640 14
2020/12/04 14,660 14,660 14,660 14,660 1
2020/12/03 14,660 14,660 14,660 14,660 9
2020/12/02 14,620 14,710 14,620 14,660 21
2020/12/01 14,530 14,620 14,530 14,620 5
2020/11/30 14,700 14,700 14,600 14,600 3
2020/11/27 14,610 14,710 14,600 14,700 232
2020/11/26 14,450 14,650 14,450 14,600 20
2020/11/25 14,690 14,690 14,610 14,650 23
2020/11/24 14,540 14,600 14,520 14,580 162
2020/11/20 14,220 14,220 14,220 14,220 33
2020/11/19 14,240 14,240 14,180 14,210 36
2020/11/18 14,240 14,240 14,230 14,230 20
2020/11/17 14,430 14,430 14,300 14,340 21
2020/11/16 14,350 14,440 14,060 14,410 198
2020/11/13 14,290 14,290 14,150 14,150 15
2020/11/12 14,450 14,450 14,040 14,190 73
2020/11/11 14,330 14,390 14,260 14,350 21
2020/11/10 14,390 14,400 14,170 14,170 179
2020/11/09 14,250 14,250 14,180 14,220 104
2020/11/06 14,090 14,150 14,090 14,140 15
2020/11/05 13,960 14,070 13,960 14,070 30
2020/11/04 13,890 13,950 13,890 13,950 9
2020/11/02 13,660 13,830 13,660 13,770 65
2020/10/30 13,930 13,950 13,660 13,660 60
2020/10/29 13,760 13,930 13,760 13,930 42
2020/10/28 14,090 14,110 14,050 14,060 9
2020/10/27 14,030 14,130 14,030 14,100 60
2020/10/26 14,300 14,300 14,230 14,230 26
2020/10/23 14,340 14,340 14,250 14,330 22
2020/10/22 14,530 14,530 14,280 14,340 47
2020/10/21 14,370 14,500 14,370 14,470 32
2020/10/20 14,290 14,490 14,290 14,440 40
2020/10/19 14,220 14,350 14,220 14,270 17
2020/10/16 14,200 14,260 14,200 14,220 48
2020/10/15 14,400 14,400 14,270 14,270 28
2020/10/14 14,390 14,390 14,390 14,390 1
2020/10/13 14,390 14,410 14,370 14,380 20
2020/10/12 14,510 14,510 14,350 14,360 16
2020/10/09 14,400 14,400 14,400 14,400 14
2020/10/08 14,250 14,440 14,180 14,400 63
2020/10/07 14,110 14,210 14,110 14,180 14
2020/10/06 14,250 14,260 14,130 14,130 50
2020/10/05 14,110 14,280 14,110 14,280 80
2020/10/02 14,280 14,380 14,010 14,050 165
2020/09/30 14,340 15,200 14,320 14,470 162
2020/09/29 14,240 14,300 14,210 14,250 51
2020/09/28 14,160 14,190 14,150 14,150 5
2020/09/25 14,030 14,140 14,030 14,140 6
2020/09/24 14,090 14,200 14,060 14,130 27
2020/09/23 14,150 14,210 14,150 14,210 27
2020/09/18 14,020 14,210 14,020 14,210 198
2020/09/17 14,010 14,010 13,970 14,000 22
2020/09/16 13,890 13,990 13,890 13,990 22
2020/09/15 13,820 13,840 13,820 13,840 2
2020/09/14 13,820 13,870 13,800 13,870 51
2020/09/11 13,570 13,690 13,570 13,670 8
2020/09/10 13,600 13,630 13,600 13,610 113
2020/09/09 13,420 13,520 13,420 13,520 45
2020/09/08 13,540 13,540 13,510 13,540 70
2020/09/07 13,540 13,540 13,520 13,520 9
2020/09/04 13,490 13,490 13,440 13,440 4
2020/09/03 13,690 13,690 13,590 13,600 105
2020/09/02 13,500 13,550 13,500 13,500 4
2020/09/01 13,440 13,490 13,440 13,490 3
2020/08/31 13,430 13,530 13,410 13,530 25
2020/08/28 13,440 13,540 13,440 13,440 112
2020/08/27 13,500 13,500 13,420 13,420 41
2020/08/26 13,470 13,470 13,460 13,460 3
2020/08/25 13,470 13,500 13,400 13,460 79
2020/08/24 13,300 13,300 13,300 13,300 2
2020/08/21 13,300 13,300 13,280 13,290 6
2020/08/20 13,290 13,290 13,290 13,290 1
2020/08/19 13,270 13,270 13,270 13,270 6
2020/08/18 13,180 13,350 13,180 13,260 42
2020/08/17 13,240 13,310 13,160 13,280 27
2020/08/14 13,240 13,250 13,200 13,230 90
2020/08/13 13,160 13,180 13,100 13,150 195
2020/08/12 12,980 13,010 12,950 12,990 190
2020/08/11 12,810 12,950 12,810 12,900 13
2020/08/07 12,800 12,820 12,770 12,810 19
2020/08/06 12,810 12,850 12,810 12,810 12
2020/08/05 12,900 12,900 12,870 12,870 2
2020/08/04 12,880 12,890 12,830 12,870 15
2020/08/03 13,070 13,190 12,810 12,810 36
2020/07/31 13,040 13,050 12,920 12,950 29
2020/07/30 13,120 13,120 13,120 13,120 1
2020/07/28 13,200 13,210 13,030 13,210 12
2020/07/27 13,280 13,280 13,130 13,200 47
2020/07/22 13,020 13,030 13,020 13,020 8
2020/07/21 13,000 13,000 12,990 12,990 10
2020/07/20 12,890 12,890 12,890 12,890 2
2020/07/17 13,010 13,010 13,010 13,010 5
2020/07/16 12,910 12,910 12,910 12,910 4
2020/07/15 13,050 13,050 13,000 13,040 34
2020/07/14 13,000 13,000 12,840 13,000 130
2020/07/13 13,040 13,040 13,000 13,000 4
2020/07/10 12,990 13,000 12,770 12,820 20
2020/07/09 13,200 13,230 12,750 12,930 38
2020/07/08 13,230 13,240 13,210 13,240 12
2020/07/06 13,230 13,230 13,180 13,230 19
2020/07/03 13,270 13,270 13,140 13,140 9
2020/07/02 13,200 13,240 13,200 13,240 21
2020/07/01 13,240 13,240 13,210 13,210 12
2020/06/30 13,300 13,300 13,250 13,270 13
2020/06/29 13,300 13,380 13,260 13,260 6
2020/06/26 13,300 13,300 13,210 13,230 9
2020/06/25 13,210 13,210 13,210 13,210 2
2020/06/24 13,380 13,380 13,360 13,360 2
2020/06/23 13,520 13,520 13,360 13,360 16
2020/06/22 13,200 13,510 13,180 13,180 57
2020/06/19 13,420 13,420 13,320 13,330 19
2020/06/18 13,210 13,210 13,200 13,200 2
2020/06/17 13,110 13,320 13,110 13,200 32
2020/06/16 13,000 13,230 13,000 13,230 19
2020/06/15 13,120 13,440 13,020 13,080 64
2020/06/12 13,140 13,140 13,070 13,120 17
2020/06/11 13,450 13,450 13,220 13,220 76
2020/06/10 13,470 13,540 13,460 13,460 17
2020/06/09 13,530 13,550 13,420 13,450 33
2020/06/08 13,510 13,510 13,440 13,450 92
2020/06/05 13,350 13,360 13,310 13,310 140
2020/06/04 13,400 13,400 13,220 13,330 32
2020/06/03 13,550 13,550 13,380 13,380 45
2020/06/02 13,270 13,410 13,260 13,370 144
2020/06/01 13,160 13,180 13,150 13,180 123
2020/05/29 13,110 13,220 13,000 13,200 130
2020/05/28 13,290 13,290 13,100 13,100 68
2020/05/27 13,050 13,050 12,970 13,000 73
2020/05/26 12,970 12,990 12,830 12,960 314
2020/05/25 12,670 12,730 12,670 12,720 73
2020/05/22 12,720 12,720 12,500 12,500 22
2020/05/21 12,740 12,740 12,710 12,710 9
2020/05/20 12,440 12,650 12,440 12,650 153
2020/05/19 12,570 12,570 12,340 12,400 59
2020/05/18 12,380 12,380 12,020 12,180 170
2020/05/15 12,500 12,500 12,430 12,430 24
2020/05/14 12,660 12,660 12,400 12,450 21
2020/05/13 12,730 12,730 12,360 12,730 96
2020/05/12 12,730 12,800 12,550 12,720 96
2020/05/11 12,590 12,730 12,390 12,390 136
2020/05/08 12,640 12,640 12,030 12,290 57
2020/05/07 12,230 12,640 12,090 12,640 189
2020/05/01 12,300 12,300 12,160 12,160 9
2020/04/30 12,160 12,340 12,160 12,250 12
2020/04/28 12,120 12,210 12,100 12,160 93
2020/04/27 11,770 12,350 11,720 11,910 33
2020/04/24 11,760 11,810 11,750 11,750 11
2020/04/23 11,980 11,980 11,820 11,840 74
2020/04/22 11,500 11,510 11,500 11,500 34
2020/04/21 11,290 11,470 11,290 11,370 26
2020/04/20 11,700 11,930 11,300 11,460 232
2020/04/17 11,770 12,000 11,640 11,640 77
2020/04/16 11,260 11,400 11,260 11,380 8
2020/04/15 11,250 11,470 11,250 11,300 128
2020/04/14 11,200 11,270 11,200 11,270 52
2020/04/13 11,370 11,370 11,200 11,200 17
2020/04/10 11,580 11,580 11,200 11,210 19
2020/04/09 11,010 11,280 10,970 10,980 26
2020/04/08 10,790 11,040 10,730 11,000 55
2020/04/07 10,730 10,760 10,690 10,690 17
2020/04/06 10,200 10,620 10,200 10,520 79
2020/04/03 10,750 10,750 10,550 10,550 9
2020/04/02 11,200 11,200 10,410 10,730 109
2020/04/01 11,480 11,480 11,230 11,230 30
2020/03/31 11,350 11,630 11,330 11,380 19
2020/03/30 11,640 11,640 11,230 11,230 20
2020/03/27 12,350 12,350 11,250 11,250 102
2020/03/26 11,470 11,470 10,980 11,450 43
2020/03/25 11,910 11,910 11,200 11,390 912
2020/03/24 10,300 10,710 10,250 10,710 76
2020/03/23 10,000 10,100 10,000 10,100 58
2020/03/19 10,130 10,130 10,000 10,000 14
2020/03/18 10,050 10,300 10,000 10,000 43
2020/03/17 9,490 10,050 9,400 10,050 71
2020/03/16 9,780 10,090 9,630 9,630 85
2020/03/13 9,730 10,000 9,510 9,630 127
2020/03/12 10,980 10,980 10,170 10,380 230
2020/03/11 11,350 11,350 10,980 11,280 99
2020/03/10 10,920 11,650 10,430 11,650 239
2020/03/09 11,700 11,700 11,200 11,220 91
2020/03/06 12,080 12,080 11,980 11,980 68
2020/03/05 12,300 12,320 12,100 12,100 28
2020/03/04 12,200 12,210 12,100 12,200 165
2020/03/03 12,700 12,730 12,200 12,500 184
2020/03/02 12,150 12,450 12,150 12,370 363
2020/02/28 12,360 12,660 12,080 12,160 134
2020/02/27 12,780 12,870 12,590 12,870 172
2020/02/26 13,010 13,220 13,010 13,220 41
2020/02/25 13,500 13,520 12,960 13,220 271
2020/02/21 13,800 13,800 13,750 13,750 25
2020/02/20 13,840 13,870 13,790 13,790 20
2020/02/19 13,730 13,780 13,730 13,740 69
2020/02/18 13,830 13,840 13,680 13,680 308
2020/02/17 14,150 14,150 13,940 13,980 102
2020/02/14 14,300 14,300 14,170 14,180 33
2020/02/13 14,300 14,310 14,300 14,300 19
2020/02/12 14,400 14,400 14,240 14,260 42
2020/02/10 14,400 14,430 14,320 14,320 62
2020/02/07 14,550 14,550 14,350 14,400 71
2020/02/06 14,410 14,500 14,340 14,470 87
2020/02/05 14,150 14,280 14,150 14,270 143
2020/02/04 14,060 14,070 14,050 14,060 13
2020/02/03 14,050 14,100 14,010 14,050 31
2020/01/31 14,100 14,150 14,020 14,150 18
2020/01/30 14,300 14,310 14,050 14,100 120
2020/01/29 14,350 14,350 14,260 14,260 3
2020/01/28 14,400 14,400 14,250 14,350 118
2020/01/27 14,490 14,500 14,410 14,410 84
2020/01/24 14,760 14,800 14,650 14,650 50
2020/01/22 14,660 14,770 14,660 14,760 48
2020/01/21 14,700 14,700 14,620 14,620 126
2020/01/20 14,650 14,670 14,640 14,660 169
2020/01/17 14,610 14,610 14,590 14,590 5
2020/01/16 14,610 14,610 14,550 14,580 286
2020/01/15 14,700 14,700 14,660 14,660 15
2020/01/14 14,810 14,820 14,690 14,730 81
2020/01/10 14,790 14,800 14,690 14,710 342
2020/01/09 14,770 14,810 14,770 14,790 60
2020/01/08 14,700 14,720 14,390 14,640 85
2020/01/07 14,630 14,940 14,630 14,940 63
2020/01/06 14,800 14,940 14,220 14,780 546

このページの先頭へ