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
2021/12/30 16,750 16,885 16,660 16,885 28
2021/12/29 16,570 16,700 16,570 16,645 47
2021/12/28 16,405 16,570 16,305 16,570 69
2021/12/27 16,325 16,325 16,105 16,105 60
2021/12/24 16,400 16,460 16,400 16,460 10
2021/12/23 16,295 16,380 16,230 16,380 37
2021/12/22 16,215 16,270 16,180 16,265 31
2021/12/21 16,020 16,220 16,010 16,125 131
2021/12/20 16,315 16,315 16,050 16,135 92
2021/12/17 16,545 16,690 16,390 16,565 47
2021/12/16 16,590 16,750 16,555 16,660 17
2021/12/15 16,590 16,660 16,590 16,590 5
2021/12/14 16,500 16,500 16,500 16,500 158
2021/12/13 16,665 16,685 16,620 16,620 21
2021/12/10 16,970 16,970 16,665 16,665 54
2021/12/09 16,950 16,950 16,720 16,840 11
2021/12/08 16,910 16,920 16,910 16,920 15
2021/12/07 16,440 16,850 16,440 16,850 35
2021/12/06 16,360 16,405 16,340 16,340 5
2021/12/03 16,280 16,340 16,280 16,340 28
2021/12/02 15,965 16,275 15,965 16,275 65
2021/12/01 16,380 16,380 16,000 16,170 77
2021/11/30 16,480 16,500 16,250 16,250 44
2021/11/29 16,700 16,700 16,300 16,300 59
2021/11/26 17,010 17,010 16,500 16,700 67
2021/11/25 16,850 17,000 16,850 16,870 18
2021/11/24 16,900 17,170 16,740 16,740 72
2021/11/22 16,930 17,190 16,930 17,190 54
2021/11/19 17,200 17,200 16,900 17,200 57
2021/11/18 17,390 17,390 16,570 17,200 84
2021/11/17 17,450 17,450 17,280 17,280 88
2021/11/16 17,370 17,380 17,370 17,380 5
2021/11/15 17,240 17,420 17,240 17,370 21
2021/11/12 17,180 17,260 17,180 17,260 11
2021/11/11 17,090 17,100 17,000 17,080 22
2021/11/10 17,110 17,300 17,110 17,150 27
2021/11/09 17,390 17,390 17,240 17,300 25
2021/11/08 17,700 17,700 17,100 17,380 117
2021/11/05 17,350 17,490 17,350 17,490 37
2021/11/04 17,130 17,300 17,130 17,300 15
2021/11/02 17,280 17,290 17,100 17,130 13
2021/11/01 17,120 17,260 17,120 17,140 34
2021/10/29 16,960 17,260 16,960 17,260 16
2021/10/28 17,100 17,100 17,000 17,100 136
2021/10/27 17,190 17,200 17,100 17,190 32
2021/10/26 17,200 17,200 17,150 17,150 17
2021/10/25 17,050 17,050 16,980 16,990 21
2021/10/22 17,060 17,120 17,010 17,080 14
2021/10/21 17,260 17,330 17,090 17,160 43
2021/10/20 17,140 17,630 17,140 17,480 161
2021/10/19 17,100 17,100 17,100 17,100 19
2021/10/18 17,090 17,090 17,080 17,080 79
2021/10/15 16,850 16,950 16,850 16,950 157
2021/10/14 16,810 16,820 16,610 16,820 13
2021/10/13 16,820 16,820 16,610 16,810 11
2021/10/11 16,690 16,790 16,690 16,730 20
2021/10/08 16,560 16,700 16,560 16,660 43
2021/10/07 16,450 16,590 16,440 16,440 32
2021/10/06 16,680 16,850 16,420 16,520 197
2021/10/05 16,710 16,710 16,450 16,530 36
2021/10/04 17,020 17,030 16,700 16,710 123
2021/10/01 17,130 17,160 16,940 17,090 57
2021/09/30 17,270 17,300 17,230 17,230 5
2021/09/29 17,300 17,300 17,220 17,220 45
2021/09/28 17,630 17,630 17,370 17,390 24
2021/09/27 17,670 17,670 17,640 17,640 71
2021/09/24 17,630 17,630 17,450 17,610 83
2021/09/22 17,500 17,500 17,380 17,420 5
2021/09/21 17,300 17,530 17,300 17,480 106
2021/09/17 17,600 17,750 17,600 17,750 62
2021/09/16 17,770 17,770 17,680 17,680 18
2021/09/15 17,800 17,890 17,710 17,750 43
2021/09/14 17,830 18,000 17,830 17,930 160
2021/09/13 17,790 17,790 17,620 17,760 144
2021/09/10 17,330 17,680 17,330 17,570 94
2021/09/09 17,340 17,370 17,340 17,350 9
2021/09/08 17,270 17,450 17,270 17,390 155
2021/09/07 17,280 17,280 17,170 17,220 87
2021/09/06 17,040 17,160 17,040 17,150 188
2021/09/03 16,750 16,960 16,700 16,950 340
2021/09/02 16,660 16,700 16,660 16,700 13
2021/09/01 16,700 16,730 16,610 16,650 248
2021/08/31 16,510 16,690 16,430 16,680 118
2021/08/30 16,250 16,500 16,250 16,480 116
2021/08/27 16,250 16,250 16,220 16,220 2
2021/08/26 16,240 16,250 16,180 16,250 55
2021/08/25 16,240 16,300 16,210 16,300 29
2021/08/24 16,040 16,200 16,040 16,200 36
2021/08/23 15,820 16,020 15,820 16,010 87
2021/08/20 16,100 16,100 15,760 15,760 35
2021/08/19 16,100 16,130 15,980 16,070 24
2021/08/18 16,030 16,220 16,030 16,220 234
2021/08/17 16,150 16,160 16,080 16,080 51
2021/08/16 16,320 16,320 16,150 16,220 52
2021/08/13 16,420 16,450 16,420 16,450 19
2021/08/12 16,480 16,480 16,480 16,480 1
2021/08/11 16,540 16,540 16,370 16,450 12
2021/08/10 16,500 16,530 16,480 16,530 58
2021/08/06 16,630 16,630 16,330 16,390 35
2021/08/05 16,440 16,510 16,440 16,470 6
2021/08/04 16,580 16,590 16,520 16,550 12
2021/08/03 16,670 16,670 16,550 16,580 17
2021/08/02 16,480 16,650 16,480 16,650 166
2021/07/30 16,540 16,540 16,300 16,410 28
2021/07/29 16,550 16,580 16,520 16,570 10
2021/07/28 16,600 16,600 16,500 16,570 15
2021/07/27 16,590 16,590 16,550 16,580 4
2021/07/26 16,410 16,650 16,410 16,500 135
2021/07/21 16,400 16,400 16,340 16,340 75
2021/07/20 16,290 16,330 16,250 16,250 18
2021/07/19 16,430 16,460 16,350 16,400 110
2021/07/16 16,570 16,640 16,540 16,640 16
2021/07/15 16,800 16,800 16,590 16,680 39
2021/07/14 16,840 16,970 16,840 16,960 166
2021/03/22 16,690 16,760 16,540 16,760 775
2021/03/19 16,510 16,640 15,900 16,620 539
2021/03/18 16,530 16,630 16,520 16,590 413
2021/03/17 16,420 16,420 16,320 16,420 227
2021/03/16 16,150 16,240 16,150 16,200 219
2021/03/15 16,040 16,250 16,040 16,130 236
2021/03/12 16,070 16,070 15,850 15,880 71
2021/03/11 15,580 15,710 15,580 15,710 140
2021/03/10 15,550 15,550 15,500 15,530 40
2021/03/09 15,490 15,490 15,350 15,410 52
2021/03/08 15,520 15,590 15,400 15,400 84
2021/03/05 15,330 15,380 15,230 15,370 40
2021/03/04 15,300 15,310 15,260 15,260 18
2021/03/03 15,380 15,380 15,360 15,360 15
2021/03/02 15,450 15,460 15,390 15,390 95
2021/03/01 15,330 15,430 15,250 15,430 75
2021/02/26 15,410 15,420 15,290 15,310 67
2021/02/24 15,450 15,500 15,410 15,410 61
2021/02/22 15,420 15,500 15,420 15,460 23
2021/02/19 15,410 15,580 15,360 15,380 44
2021/02/18 15,710 15,740 15,560 15,570 115
2021/02/17 15,680 15,760 15,610 15,700 36
2021/02/16 15,620 15,810 15,620 15,690 38
2021/02/15 15,810 15,810 15,770 15,810 16
2021/02/12 15,700 15,770 15,700 15,770 8
2021/02/10 15,620 15,770 15,620 15,710 21
2021/02/09 15,670 15,750 15,610 15,680 55
2021/02/08 15,610 15,620 15,520 15,600 128
2021/02/05 15,400 15,550 15,390 15,550 82
2021/02/04 15,390 15,410 15,370 15,400 35
2021/02/03 15,380 15,390 15,370 15,370 170
2021/02/02 15,200 15,300 15,190 15,300 33
2021/02/01 14,900 15,140 14,900 15,130 36
2021/01/29 15,340 15,340 15,010 15,080 58
2021/01/28 15,030 15,360 15,030 15,330 82
2021/01/27 15,400 15,410 15,340 15,410 16
2021/01/26 15,410 15,410 15,350 15,370 7
2021/01/25 15,270 15,400 15,270 15,350 45
2021/01/22 15,230 15,360 15,230 15,280 50
2021/01/21 15,220 15,240 15,220 15,240 31
2021/01/20 15,180 15,180 15,160 15,160 20
2021/01/19 15,140 15,180 15,140 15,180 6
2021/01/18 15,090 15,250 15,090 15,100 28
2021/01/15 15,340 15,350 15,210 15,250 15
2021/01/14 15,320 15,380 15,320 15,330 25
2021/01/13 15,300 15,360 15,300 15,350 42
2021/01/12 15,290 15,300 15,250 15,250 13
2021/01/08 15,200 15,290 15,130 15,220 121
2021/01/07 15,050 15,160 15,050 15,110 46
2021/01/06 14,960 15,040 14,960 15,010 9
2021/01/05 14,860 14,950 14,830 14,950 7
2021/01/04 15,070 15,080 14,990 15,050 91

このページの先頭へ