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
2023/12/29 17,510 17,515 17,510 17,515 19
2023/12/28 17,155 17,355 17,155 17,355 22
2023/12/27 17,350 17,420 17,350 17,355 5
2023/12/26 17,105 17,355 17,105 17,355 45
2023/12/25 17,155 17,205 17,155 17,205 15
2023/12/22 17,405 17,425 17,405 17,405 72
2023/12/21 17,310 17,350 17,255 17,350 55
2023/12/20 17,015 17,100 16,800 17,100 59
2023/12/18 17,160 17,185 17,000 17,185 84
2023/12/15 17,250 17,340 17,170 17,240 33
2023/12/14 17,240 17,320 17,240 17,320 2
2023/12/13 17,200 17,200 17,165 17,165 15
2023/12/12 17,315 17,315 17,125 17,125 86
2023/12/11 17,000 17,210 17,000 17,130 23
2023/12/08 17,075 17,075 16,275 16,950 40
2023/12/07 17,350 17,350 17,225 17,295 28
2023/12/06 17,320 17,500 17,320 17,500 89
2023/12/05 17,535 17,535 17,115 17,115 32
2023/12/04 17,575 17,575 17,415 17,540 707
2023/12/01 17,555 17,575 17,510 17,575 6
2023/11/30 17,465 17,700 17,350 17,350 22
2023/11/28 17,415 17,415 17,385 17,395 3
2023/11/27 17,530 17,530 17,395 17,395 21
2023/11/24 17,140 17,415 17,135 17,415 5
2023/11/22 17,345 17,410 17,140 17,140 113
2023/11/21 17,195 17,310 17,195 17,310 38
2023/11/20 17,170 17,300 17,105 17,105 67
2023/11/17 17,120 17,130 17,120 17,130 8
2023/11/16 17,095 17,100 16,955 16,955 50
2023/11/15 17,080 17,100 17,080 17,100 52
2023/11/14 16,960 16,960 16,950 16,950 7
2023/11/10 16,965 16,965 16,965 16,965 1
2023/11/08 17,100 17,100 16,990 16,990 6
2023/11/07 16,950 16,990 16,890 16,990 5
2023/11/06 16,945 16,965 16,945 16,965 14
2023/11/02 16,640 17,100 16,640 16,705 57
2023/11/01 16,815 17,065 16,665 16,665 20
2023/10/31 17,010 17,010 16,805 16,805 130
2023/10/30 16,610 16,610 16,610 16,610 1
2023/10/26 16,615 16,615 16,615 16,615 2
2023/10/25 16,615 16,615 16,615 16,615 1
2023/10/24 16,800 16,800 16,615 16,615 5
2023/10/23 16,700 16,700 16,700 16,700 29
2023/10/20 16,995 16,995 16,665 16,700 27
2023/10/19 17,125 17,125 17,000 17,000 21
2023/10/18 17,100 17,105 17,100 17,105 11
2023/10/16 17,290 17,290 17,255 17,255 21
2023/10/13 17,280 17,300 17,105 17,290 18
2023/10/12 17,250 17,250 17,000 17,000 19
2023/10/11 17,250 17,250 17,250 17,250 2
2023/10/10 17,290 17,290 17,090 17,120 4
2023/10/06 17,090 17,090 17,090 17,090 4
2023/10/05 17,200 17,205 17,100 17,100 47
2023/10/04 17,395 17,395 17,195 17,230 11
2023/10/03 17,365 17,500 17,230 17,230 86
2023/10/02 17,400 17,400 17,335 17,335 6
2023/09/29 17,395 17,395 17,395 17,395 1
2023/09/28 17,385 17,385 17,355 17,355 3
2023/09/27 17,500 17,500 17,335 17,335 6
2023/09/26 17,500 17,500 17,500 17,500 4
2023/09/25 17,500 17,500 17,495 17,495 6
2023/09/22 17,475 17,480 17,425 17,450 74
2023/09/21 17,485 17,485 17,460 17,460 4
2023/09/20 17,490 17,495 17,490 17,495 3
2023/09/19 17,490 17,490 17,355 17,355 144
2023/09/15 17,390 17,390 17,360 17,365 4
2023/09/14 17,385 17,390 17,385 17,390 4
2023/09/13 17,380 17,380 17,380 17,380 1
2023/09/12 17,380 17,380 17,380 17,380 3
2023/09/11 17,255 17,365 17,255 17,365 4
2023/09/08 17,375 17,375 17,375 17,375 1
2023/09/07 17,385 17,385 17,265 17,265 12
2023/09/06 17,500 17,500 17,300 17,320 69
2023/09/05 17,295 17,325 17,295 17,325 49
2023/09/04 17,155 17,245 17,155 17,245 28
2023/09/01 17,195 17,200 16,965 17,155 71
2023/08/31 17,155 17,155 17,125 17,135 3
2023/08/30 17,075 17,155 17,075 17,155 32
2023/08/29 17,075 17,075 17,045 17,055 13
2023/08/28 16,945 16,970 16,945 16,970 31
2023/08/25 17,060 17,300 17,040 17,040 135
2023/08/24 17,060 17,060 17,060 17,060 1
2023/08/23 16,895 16,985 16,895 16,985 5
2023/08/22 16,895 16,895 16,895 16,895 5
2023/08/21 16,890 16,890 16,795 16,795 6
2023/08/18 16,895 16,895 16,855 16,855 2
2023/08/17 17,020 17,020 16,800 16,800 4
2023/08/16 17,085 17,085 16,670 16,710 12
2023/08/15 17,290 17,290 16,860 16,985 82
2023/08/14 17,220 17,250 17,185 17,250 208
2023/08/10 17,165 17,165 17,065 17,065 9
2023/08/09 17,155 17,160 17,145 17,160 13
2023/08/08 17,250 17,250 17,010 17,010 80
2023/08/07 17,125 17,150 17,095 17,150 24
2023/08/04 17,115 17,125 17,115 17,125 5
2023/08/03 17,300 17,300 17,010 17,010 15
2023/08/02 17,235 17,300 17,235 17,300 22
2023/08/01 17,270 17,270 17,270 17,270 2
2023/07/31 17,200 17,265 17,200 17,265 12
2023/07/28 17,290 17,290 17,145 17,145 14
2023/07/27 17,290 17,295 17,290 17,290 6
2023/07/26 17,290 17,290 17,290 17,290 2
2023/07/25 17,100 17,265 17,100 17,265 16
2023/07/24 17,085 17,085 17,085 17,085 2
2023/07/21 17,055 17,065 17,055 17,065 5
2023/07/20 17,035 17,035 16,945 16,945 17
2023/07/19 17,050 17,050 17,045 17,045 2
2023/07/18 17,050 17,050 16,950 16,950 16
2023/07/14 17,050 17,050 17,050 17,050 1
2023/07/13 17,100 17,100 16,965 16,965 27
2023/07/12 17,285 17,285 17,125 17,245 19
2023/07/11 17,190 17,400 17,165 17,195 100
2023/07/10 17,235 17,320 17,185 17,185 21
2023/07/07 17,145 17,335 16,900 17,165 114
2023/07/06 17,255 17,255 17,140 17,140 35
2023/07/05 17,335 17,335 17,325 17,325 40
2023/07/04 17,300 17,325 17,220 17,325 71
2023/07/03 17,300 17,300 16,400 17,215 161
2023/06/30 16,975 17,205 16,975 17,150 61
2023/06/29 17,100 17,245 17,100 17,245 21
2023/06/28 17,035 17,050 16,860 17,050 33
2023/06/27 17,100 17,500 16,880 16,880 146
2023/06/26 17,150 17,205 17,085 17,085 13
2023/06/23 17,460 17,460 16,905 17,185 76
2023/06/22 17,485 17,485 17,215 17,215 184
2023/06/21 17,225 17,500 17,225 17,500 99
2023/06/20 17,280 17,290 17,145 17,145 122
2023/06/19 17,280 17,280 17,125 17,280 59
2023/06/16 17,025 17,155 17,000 17,155 48
2023/06/15 17,025 17,180 16,990 17,050 23
2023/06/14 17,290 17,290 16,905 16,990 83
2023/06/13 16,900 17,100 16,805 17,100 81
2023/06/12 16,720 16,720 16,660 16,705 12
2023/06/09 16,590 16,615 16,585 16,595 193
2023/06/08 16,700 16,700 16,600 16,600 46
2023/06/07 16,700 16,705 16,690 16,705 23
2023/06/06 16,650 16,650 16,625 16,625 3
2023/06/05 16,565 16,655 16,565 16,640 40
2023/06/02 16,285 16,470 16,270 16,450 97
2023/06/01 16,375 16,500 16,340 16,500 12
2023/05/31 16,570 16,570 16,375 16,375 20
2023/05/30 16,595 16,615 16,460 16,500 33
2023/05/29 16,550 16,590 16,550 16,590 9
2023/05/26 16,625 16,625 16,520 16,520 5
2023/05/25 16,465 16,560 16,465 16,490 73
2023/05/24 16,690 16,710 16,550 16,550 16
2023/05/23 16,685 17,500 16,685 16,690 150
2023/05/22 16,535 16,670 16,405 16,670 159
2023/05/19 16,500 16,500 16,445 16,500 8
2023/05/18 16,500 16,535 16,490 16,535 20
2023/05/17 16,445 16,530 16,390 16,530 59
2023/05/16 16,450 16,450 16,270 16,270 21
2023/05/15 16,450 16,450 16,450 16,450 2
2023/05/12 16,375 16,410 16,310 16,310 247
2023/05/11 16,435 16,455 16,400 16,445 16
2023/05/10 16,530 16,540 16,445 16,515 11
2023/05/09 16,370 16,515 16,275 16,515 27
2023/05/08 16,305 16,345 16,305 16,345 11
2023/05/02 16,265 16,995 16,160 16,175 97
2023/05/01 16,200 16,300 16,200 16,300 13
2023/04/28 16,175 16,175 16,145 16,145 2
2023/04/27 16,095 16,185 16,095 16,095 5
2023/04/26 16,100 16,215 16,100 16,215 8
2023/04/25 16,200 16,235 16,200 16,235 6
2023/04/24 16,135 16,155 16,135 16,155 5
2023/04/21 15,985 16,065 15,940 15,940 9
2023/04/20 15,980 16,115 15,980 16,085 25
2023/04/19 16,050 16,075 16,050 16,075 2
2023/04/18 16,255 16,275 15,900 16,075 23
2023/04/17 16,205 16,300 16,010 16,300 19
2023/04/14 16,110 16,160 16,055 16,160 25
2023/04/13 15,985 16,040 15,985 16,040 30
2023/04/12 15,900 15,955 15,900 15,955 16
2023/04/11 15,860 15,875 15,855 15,855 8
2023/04/10 15,660 15,750 15,625 15,685 20
2023/04/07 15,695 15,695 15,650 15,650 61
2023/04/06 16,015 16,015 15,700 15,700 40
2023/04/05 16,135 16,135 15,870 15,870 25
2023/04/04 16,080 16,130 16,075 16,110 53
2023/04/03 15,920 16,025 15,920 16,025 17
2023/03/31 15,850 15,985 15,850 15,985 25
2023/03/30 15,715 15,865 15,715 15,865 8
2023/03/28 15,765 15,785 15,660 15,660 10
2023/03/27 15,700 15,750 15,680 15,750 12
2023/03/24 15,695 15,695 15,540 15,600 32
2023/03/23 15,625 15,625 15,625 15,625 1
2023/03/22 15,535 15,620 15,535 15,550 13
2023/03/20 15,695 15,695 15,300 15,300 35
2023/03/17 15,600 15,700 15,575 15,665 27
2023/03/16 15,540 15,670 15,465 15,670 19
2023/03/15 15,610 15,640 15,610 15,640 3
2023/03/14 15,995 15,995 15,405 15,530 93
2023/03/13 16,100 16,100 15,900 15,930 50
2023/03/10 16,100 16,525 16,100 16,245 115
2023/03/09 16,450 16,500 16,050 16,480 53
2023/03/08 16,320 16,470 16,250 16,350 101
2023/03/07 16,255 16,300 16,255 16,300 7
2023/03/06 16,300 16,300 16,015 16,225 20
2023/03/03 16,015 16,200 16,015 16,105 90
2023/03/02 15,975 16,005 15,955 15,960 135
2023/03/01 15,925 15,975 15,915 15,975 7
2023/02/28 15,945 15,965 15,935 15,935 17
2023/02/27 15,800 15,845 15,745 15,845 4
2023/02/24 15,900 15,900 15,725 15,800 4
2023/02/22 15,705 15,805 15,700 15,805 25
2023/02/21 15,880 15,935 15,850 15,850 23
2023/02/20 15,850 15,885 15,845 15,885 6
2023/02/17 15,830 15,855 15,815 15,815 3
2023/02/16 15,845 15,910 15,845 15,890 17
2023/02/15 15,850 15,850 15,715 15,715 40
2023/02/14 15,850 15,860 15,755 15,755 4
2023/02/13 15,890 15,890 15,805 15,805 5
2023/02/10 15,975 15,975 15,815 15,890 25
2023/02/09 15,655 15,900 15,655 15,890 62
2023/02/08 15,715 15,715 15,700 15,700 4
2023/02/07 15,735 15,735 15,735 15,735 2
2023/02/06 15,735 15,735 15,665 15,735 15
2023/02/03 15,725 15,725 15,685 15,685 9
2023/02/02 15,835 15,835 15,725 15,725 8
2023/02/01 15,875 15,875 15,740 15,740 7
2023/01/31 15,870 15,870 15,870 15,870 7
2023/01/30 15,720 15,785 15,720 15,785 3
2023/01/27 15,980 15,980 15,300 15,830 73
2023/01/26 15,990 15,990 15,880 15,880 2
2023/01/25 15,975 15,975 15,880 15,950 7
2023/01/24 15,855 15,900 15,835 15,875 31
2023/01/23 15,540 15,700 15,540 15,675 56
2023/01/20 15,505 15,505 15,475 15,485 20
2023/01/19 15,455 15,485 15,300 15,485 8
2023/01/18 15,255 15,500 15,255 15,455 79
2023/01/17 15,200 15,260 15,200 15,260 2
2023/01/16 15,285 15,285 15,125 15,130 11
2023/01/13 15,300 15,300 15,200 15,285 5
2023/01/12 15,475 15,475 15,150 15,245 84
2023/01/11 15,365 15,495 15,360 15,425 93
2023/01/10 15,475 15,475 15,370 15,370 12
2023/01/06 15,285 15,315 15,180 15,315 37
2023/01/05 15,475 15,475 15,295 15,410 30
2023/01/04 15,465 15,475 15,355 15,475 31

このページの先頭へ