[1492 東証] MAXIS JPX 日経中小型株指数上場投信 日足 時系列データ

[1492 東証] MAXIS JPX 日経中小型株指数上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-1914000.0014100.0013790.0013900.00801118750
2017-09-1513710.0013910.0013710.0013860.001411940800
2017-09-1413920.0013920.0013760.0013770.001251727010
2017-09-1313780.0013920.0013780.0013920.004926786760
2017-09-1213700.0013750.0013680.0013700.0026356510
2017-09-1113710.0013750.0013640.0013640.0041561750
2017-09-0813540.0013540.0013320.0013320.0032427730
2017-09-0713590.0013590.0013530.0013540.0023312130
2017-09-0613260.0013510.0013230.0013510.007239655970
2017-09-0513640.0013650.0013370.0013650.003624880210
2017-09-0413760.0013760.0013570.0013620.002423306510
2017-09-0113760.0013840.0013700.0013760.003895337340
2017-08-3113780.0013830.0013500.0013500.001492025340
2017-08-3013760.0013780.0013730.0013780.0072990580
2017-08-2913450.0013700.0013450.0013590.0097813289870
2017-08-2813660.0013660.0013580.0013650.001131539580
2017-08-2513540.0013550.0013520.0013550.0037500810
2017-08-2413520.0013580.0013460.0013460.0032432870
2017-08-2313530.0013530.0013500.0013500.00981325880
2017-08-2213480.0013490.0013410.0013490.0035471210
2017-08-2113430.0013480.0013430.0013480.0049658610
2017-08-1813470.0013490.0013430.0013430.001031386890
2017-08-1713550.0013600.0013530.0013600.00108914747260
2017-08-1613560.0013650.0013550.0013550.0037502090
2017-08-1513580.0013610.0013550.0013550.0041557050
2017-08-1413520.0013530.0013380.0013500.001642207210
2017-08-1013570.0013680.0013510.0013680.0034461660
2017-08-0913710.0013710.0013400.0013470.0081311086460
2017-08-0813730.0013770.0013690.0013700.001121539550
2017-08-0713620.0013650.0013620.0013650.00125017055260
2017-08-0413500.0013590.0013480.0013590.0087811881660
2017-08-0313500.0013500.0013440.0013440.0024322740
2017-08-0213390.0013550.0013390.0013480.005257086450
2017-08-0113420.0013440.0013320.0013390.0074990200
2017-07-3113470.0013510.0013460.0013480.0049660290
2017-07-2813610.0013610.0013490.0013540.00140018959200
2017-07-2713600.0013670.0013580.0013650.0089812244240
2017-07-2613630.0013660.0013580.0013590.0073993980
2017-07-2513970.0013970.0013610.0013630.004115616650
2017-07-2413640.0014650.0013520.0013670.00131218351480
2017-07-2113650.0013650.0013550.0013600.005437369930
2017-07-2013460.0013600.0013460.0013600.00190825764670
2017-07-1913480.0013480.0013420.0013450.002232997350
2017-07-1813490.0013490.0013490.0013490.00340470
2017-07-1413440.0013440.0013400.0013420.0015201320
2017-07-1313410.0013440.0013340.0013440.0066884210
2017-07-1213420.0013440.0013400.0013410.0034456210
2017-07-1113350.0013470.0013350.0013420.001862500160
2017-07-1013360.0013360.0013270.0013350.004455909050
2017-07-0713200.0013300.0013180.0013220.002613452400
2017-07-0613410.0013410.0013310.0013370.0021281110
2017-07-0513270.0013350.0013190.0013350.001642178210
2017-07-0413400.0013470.0013230.0013230.001491991880
2017-07-0313370.0013390.0013310.0013310.0057762520
2017-06-3013320.0013320.0013260.0013300.00871156350
2017-06-2913340.0013410.0013310.0013410.0054721050
2017-06-2813340.0013400.0013300.0013300.001151535970
2017-06-2713370.0013370.0013300.0013340.0051680120
2017-06-2613270.0013320.0013270.0013320.00781038330
2017-06-2313300.0013300.0013200.0013200.0042555730
2017-06-2213250.0013310.0013250.0013300.001121490610
2017-06-2113290.0013300.0013260.0013270.0046611180
2017-06-2013190.0013290.0013190.0013260.007239594070
2017-06-1912950.0013110.0012950.0013110.00961246900
2017-06-1613000.0013010.0012950.0013000.0022285610
2017-06-1513010.0013040.0012930.0013000.003344340050
2017-06-1413110.0013110.0013010.0013060.00981282540
2017-06-1313030.0013060.0013030.0013040.0059769800
2017-06-1213030.0013040.0012950.0013040.001912487730
2017-06-0913060.0013100.0012960.0013070.001291683250
2017-06-0813070.0013140.0013070.0013070.001451897900
2017-06-0712960.0013030.0012950.0013030.001231594070
2017-06-0613080.0013100.0012960.0012970.002613397270
2017-06-0513110.0013160.0012900.0013140.005897717220
2017-06-0213020.0013160.0013020.0013080.00156820483410
2017-06-0112860.0012970.0012860.0012970.0059763170
2017-05-3112830.0012840.0012830.0012840.0018231020
2017-05-3012820.0012850.0012770.0012850.007499582850
2017-05-2912820.0012820.0012810.0012810.0046589420
2017-05-2612960.0012960.0012820.0012840.002332994570
2017-05-2512850.0012980.0012810.0012970.00991275590
2017-05-2412910.0012950.0012910.0012950.001541990030
2017-05-2312870.0012900.0012820.0012820.0036462670
2017-05-2212740.0012800.0012740.0012800.003033860280
2017-05-1912710.0012720.0012690.0012720.001311664460
2017-05-1812570.0012660.0012550.0012650.00121515330080
2017-05-1712830.0012830.0012800.0012830.003654679890
2017-05-1612870.0012880.0012850.0012880.0029372840
2017-05-1512830.0012870.0012800.0012830.003704746220
2017-05-1212920.0012930.0012880.0012930.00114914817630
2017-05-1113000.0013000.0012950.0012980.004085285490
2017-05-1012910.0013000.0012910.0012970.004245492580
2017-05-0912910.0012930.0012900.0012920.00185723999840
2017-05-0812790.0012900.0012780.0012900.001251608660
2017-05-0212600.0012660.0012600.0012650.0026328730
2017-05-0112450.0012510.0012410.0012500.0035434870
2017-04-2812430.0012490.0012400.0012490.001151435120
2017-04-2712360.0012430.0012360.0012430.0069856130
2017-04-2612300.0012400.0012300.0012360.002132632260
2017-04-2511800.0012200.0011800.0012200.007398967760
2017-04-2412100.0012150.0012020.0012030.002082507580
2017-04-2111910.0011960.0011910.0011960.0049585470
2017-04-2011890.0011890.0011840.0011840.001641945810
2017-04-1911760.0011850.0011760.0011850.0016188680
2017-04-1811880.0011880.0011690.0011700.0058687440
2017-04-1711560.0011580.0011540.0011580.0084971110
2017-04-1411650.0011650.0011560.0011560.00120413972960
2017-04-1311660.0011660.0011610.0011650.003984632680
2017-04-1211870.0011890.0011680.0011790.00128915225300
2017-04-1112050.0012060.0011980.0011990.005406485080
2017-04-1012030.0012050.0012000.0012030.004275138350
2017-04-0711980.0012070.0011880.0012000.004255087960
2017-04-0612500.0012500.0011880.0011900.00336740422160
2017-04-0512320.0012930.0012260.0012930.00241229829880

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog