---円
ＭＡＸＩＳ ＪＰＸ 日経中小型株指数上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/03/14 | 18,880.0 | 19,000.0 | 18,505.0 | 18,615.0 | 18,615.0 | 217 |
| 2024/03/13 | 19,315.0 | 19,500.0 | 19,040.0 | 19,125.0 | 19,125.0 | 75 |
| 2024/03/12 | 21,000.0 | 21,000.0 | 18,940.0 | 19,250.0 | 19,250.0 | 242 |
| 2024/03/11 | 19,340.0 | 19,600.0 | 18,950.0 | 19,600.0 | 19,600.0 | 39 |
| 2024/03/08 | 19,445.0 | 19,445.0 | 19,185.0 | 19,185.0 | 19,185.0 | 58 |
| 2024/03/07 | 19,600.0 | 19,635.0 | 19,365.0 | 19,365.0 | 19,365.0 | 177 |
| 2024/03/06 | 21,040.0 | 21,040.0 | 19,450.0 | 19,565.0 | 19,565.0 | 257 |
| 2024/03/05 | 19,225.0 | 19,445.0 | 19,195.0 | 19,445.0 | 19,445.0 | 1,419 |
| 2024/03/04 | 18,890.0 | 18,905.0 | 18,890.0 | 18,905.0 | 18,905.0 | 89 |
| 2024/03/01 | 18,710.0 | 18,860.0 | 18,710.0 | 18,860.0 | 18,860.0 | 114 |
| 2024/02/29 | 18,550.0 | 18,700.0 | 18,550.0 | 18,700.0 | 18,700.0 | 920 |
| 2024/02/28 | 18,500.0 | 18,590.0 | 18,500.0 | 18,550.0 | 18,550.0 | 336 |
| 2024/02/27 | 18,465.0 | 18,580.0 | 18,365.0 | 18,570.0 | 18,570.0 | 165 |
| 2024/02/26 | 18,310.0 | 18,625.0 | 18,310.0 | 18,465.0 | 18,465.0 | 1,269 |
| 2024/02/22 | 18,385.0 | 18,545.0 | 18,210.0 | 18,425.0 | 18,425.0 | 391 |
| 2024/02/21 | 18,700.0 | 18,700.0 | 18,620.0 | 18,635.0 | 18,635.0 | 73 |
| 2024/02/20 | 18,540.0 | 18,695.0 | 18,300.0 | 18,695.0 | 18,695.0 | 47 |
| 2024/02/19 | 18,100.0 | 18,500.0 | 18,100.0 | 18,500.0 | 18,500.0 | 40 |
| 2024/02/16 | 18,265.0 | 18,300.0 | 17,925.0 | 18,300.0 | 18,300.0 | 54 |
| 2024/02/15 | 18,285.0 | 18,285.0 | 17,950.0 | 18,165.0 | 18,165.0 | 9 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＸＩＳ ＪＰＸ 日経中小型株指数上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ 日経中小型株指数上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
