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 |