JPX-Nikkei Mid and Small Cap (JPXNKMSC)

JPXNKMSC
🏛️ 日本 →
22,543.07
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 16,540.12 16,636.34 16,448.10 16,580.76 0.0M
2021-12-29 16,459.33 16,627.61 16,453.27 16,627.61 0.0M
2021-12-28 16,331.12 16,521.31 16,320.24 16,521.31 0.0M
2021-12-27 16,319.75 16,325.60 16,163.77 16,202.53 0.0M
2021-12-24 16,382.47 16,406.65 16,314.79 16,327.91 0.0M
2021-12-23 16,266.59 16,329.35 16,241.67 16,329.35 0.0M
2021-12-22 16,168.84 16,214.41 16,084.00 16,187.38 0.0M
2021-12-21 16,052.68 16,161.92 15,912.89 16,101.21 0.0M
2021-12-20 16,175.21 16,176.55 15,876.44 15,876.44 0.0M
2021-12-17 16,464.09 16,475.60 16,225.79 16,288.99 0.0M
2021-12-16 16,650.03 16,664.58 16,511.70 16,565.13 0.0M
2021-12-15 16,376.56 16,537.15 16,376.56 16,455.39 0.0M
2021-12-14 16,514.14 16,548.76 16,361.93 16,414.41 0.0M
2021-12-13 16,682.52 16,714.99 16,489.75 16,544.71 0.0M
2021-12-10 16,726.34 16,745.23 16,512.88 16,546.69 0.0M
2021-12-09 16,830.03 16,887.10 16,721.72 16,752.66 0.0M
2021-12-08 16,860.20 16,863.27 16,753.97 16,823.75 0.0M
2021-12-07 16,377.42 16,699.53 16,358.40 16,690.67 0.0M
2021-12-06 16,337.27 16,339.13 16,192.46 16,203.07 0.0M
2021-12-03 16,053.40 16,294.98 15,983.12 16,294.98 0.0M
2021-12-02 16,013.52 16,205.10 15,943.64 15,943.64 0.0M
2021-12-01 16,084.98 16,206.04 15,836.39 16,136.37 0.0M
2021-11-30 16,337.12 16,495.14 16,062.58 16,075.99 0.0M
2021-11-29 16,297.32 16,489.78 16,131.70 16,146.55 0.0M
2021-11-26 16,768.74 16,772.65 16,471.82 16,551.20 0.0M
2021-11-25 16,901.92 16,924.86 16,807.47 16,807.47 0.0M
2021-11-24 17,043.49 17,055.90 16,806.51 16,824.71 0.0M
2021-11-22 17,038.06 17,122.58 16,969.45 17,096.14 0.0M
2021-11-19 17,059.51 17,123.59 16,973.59 17,079.70 0.0M
2021-11-18 17,044.72 17,112.97 16,943.60 17,051.07 0.0M
2021-11-17 17,308.66 17,308.66 17,092.28 17,092.31 0.0M
2021-11-16 17,289.34 17,350.30 17,236.90 17,255.60 0.0M
2021-11-15 17,304.18 17,350.85 17,230.36 17,244.90 0.0M
2021-11-12 17,018.43 17,213.43 17,018.43 17,193.37 0.0M
2021-11-11 16,861.00 16,972.93 16,855.87 16,929.10 0.0M
2021-11-10 16,921.14 16,972.69 16,857.50 16,881.64 0.0M
2021-11-09 17,146.16 17,197.20 16,942.57 16,942.57 0.0M
2021-11-08 17,247.26 17,247.96 17,104.84 17,144.59 0.0M
2021-11-05 17,256.07 17,274.01 17,107.66 17,184.05 0.0M
2021-11-04 17,252.94 17,293.05 17,227.97 17,289.36 0.0M
2021-11-02 17,214.03 17,260.33 17,103.31 17,103.31 0.0M
2021-11-01 17,115.29 17,259.85 17,091.77 17,259.85 0.0M
2021-10-29 16,978.25 16,978.53 16,811.11 16,907.56 0.0M
2021-10-28 16,847.43 17,007.78 16,790.34 16,974.03 0.0M
2021-10-27 16,987.42 16,994.89 16,875.52 16,918.48 0.0M
2021-10-26 16,971.32 17,043.84 16,933.75 17,004.00 0.0M
2021-10-25 16,772.66 16,900.89 16,772.66 16,836.24 0.0M
2021-10-22 16,769.73 16,970.09 16,749.13 16,867.44 0.0M
2021-10-21 16,975.04 17,032.42 16,832.21 16,832.21 0.0M
2021-10-20 17,223.36 17,252.18 17,036.29 17,039.36 0.0M
2021-10-19 17,060.56 17,161.43 17,049.39 17,144.04 0.0M
2021-10-18 17,098.69 17,099.78 16,937.36 17,034.69 0.0M
2021-10-15 16,788.21 17,025.35 16,782.47 17,025.35 0.0M
2021-10-14 16,605.87 16,657.29 16,546.36 16,656.17 0.0M
2021-10-13 16,658.61 16,697.79 16,580.25 16,599.44 0.0M
2021-10-12 16,827.92 16,832.13 16,688.38 16,704.50 0.0M
2021-10-11 16,658.89 16,865.15 16,592.14 16,865.15 0.0M
2021-10-08 16,556.85 16,700.88 16,546.81 16,617.10 0.0M
2021-10-07 16,412.10 16,539.01 16,346.16 16,351.55 0.0M
2021-10-06 16,550.93 16,753.82 16,290.76 16,367.57 0.0M
2021-10-05 16,485.29 16,569.19 16,210.27 16,394.48 0.0M
2021-10-04 17,015.57 17,018.63 16,624.25 16,684.02 0.0M
2021-10-01 16,998.15 17,078.43 16,811.24 16,849.47 0.0M
2021-09-30 17,185.19 17,234.31 17,085.38 17,140.79 0.0M
2021-09-29 17,116.90 17,175.30 16,984.40 17,175.30 0.0M
2021-09-28 17,578.50 17,579.90 17,292.84 17,457.72 0.0M
2021-09-27 17,757.10 17,784.82 17,578.94 17,598.79 0.0M
2021-09-24 17,635.37 17,727.40 17,594.51 17,716.46 0.0M
2021-09-22 17,490.52 17,519.97 17,347.01 17,347.01 0.0M
2021-09-21 17,549.91 17,634.66 17,389.57 17,546.25 0.0M
2021-09-17 17,737.10 17,897.84 17,702.40 17,892.72 0.0M
2021-09-16 17,854.69 17,873.92 17,614.49 17,751.34 0.0M
2021-09-15 17,859.07 17,912.29 17,754.92 17,838.52 0.0M
2021-09-14 17,924.86 18,088.93 17,883.08 18,088.93 0.0M
2021-09-13 17,724.28 17,895.35 17,679.75 17,895.35 0.0M
2021-09-10 17,497.67 17,788.94 17,491.19 17,788.94 0.0M
2021-09-09 17,413.38 17,527.12 17,404.20 17,474.24 0.0M
2021-09-08 17,358.44 17,519.31 17,353.76 17,519.31 0.0M
2021-09-07 17,369.36 17,431.64 17,306.35 17,360.60 0.0M
2021-09-06 17,161.48 17,272.08 17,149.40 17,272.08 0.0M
2021-09-03 16,863.49 17,087.50 16,857.47 17,030.91 0.0M
2021-09-02 16,819.11 16,856.12 16,763.26 16,843.70 0.0M
2021-09-01 16,701.41 16,801.28 16,689.14 16,801.28 0.0M
2021-08-31 16,583.25 16,783.37 16,566.39 16,703.19 0.0M
2021-08-30 16,472.16 16,625.39 16,462.00 16,625.39 0.0M
2021-08-27 16,289.35 16,333.29 16,204.96 16,333.06 0.0M
2021-08-26 16,354.58 16,364.14 16,296.74 16,353.07 0.0M
2021-08-25 16,335.36 16,392.91 16,287.87 16,309.63 0.0M
2021-08-24 16,147.12 16,294.18 16,144.35 16,288.29 0.0M
2021-08-23 15,906.56 16,091.48 15,906.56 16,062.83 0.0M
2021-08-20 15,933.54 16,042.22 15,742.49 15,758.33 0.0M
2021-08-19 16,057.77 16,118.34 15,932.15 15,932.15 0.0M
2021-08-18 15,989.51 16,204.59 15,934.45 16,163.83 0.0M
2021-08-17 16,202.78 16,234.64 15,995.54 15,995.54 0.0M
2021-08-16 16,473.09 16,484.78 16,091.94 16,136.47 0.0M
2021-08-13 16,497.71 16,558.62 16,468.72 16,545.16 0.0M
2021-08-12 16,548.44 16,573.92 16,479.65 16,492.40 0.0M
2021-08-11 16,521.79 16,529.84 16,413.27 16,481.74 0.0M
2021-08-10 16,396.92 16,552.70 16,380.61 16,454.77 0.0M
2021-08-06 16,384.27 16,452.17 16,353.78 16,384.57 0.0M
2021-08-05 16,404.83 16,514.68 16,333.48 16,367.95 0.0M
2021-08-04 16,651.58 16,666.89 16,463.88 16,468.44 0.0M
2021-08-03 16,630.26 16,728.84 16,623.69 16,651.98 0.0M
2021-08-02 16,489.16 16,690.77 16,477.72 16,671.93 0.0M
2021-07-30 16,507.39 16,515.67 16,352.84 16,384.08 0.0M
2021-07-29 16,542.92 16,568.37 16,483.60 16,568.37 0.0M
2021-07-28 16,568.55 16,622.93 16,460.24 16,498.61 0.0M
2021-07-27 16,667.04 16,692.39 16,603.86 16,677.63 0.0M
2021-07-26 16,611.64 16,670.87 16,554.17 16,592.54 0.0M
2021-07-21 16,415.90 16,491.86 16,320.30 16,360.95 0.0M
2021-07-20 16,241.72 16,364.39 16,201.29 16,220.58 0.0M
2021-07-19 16,474.64 16,495.39 16,310.03 16,378.99 0.0M
2021-07-16 16,543.68 16,699.28 16,539.97 16,631.33 0.0M
2021-07-15 16,833.80 16,843.25 16,600.62 16,612.78 0.0M
2021-07-14 16,765.50 16,887.70 16,742.31 16,835.13 0.0M
2021-07-13 16,753.57 16,870.29 16,741.76 16,834.30 0.0M
2021-07-12 16,528.04 16,688.02 16,518.92 16,657.41 0.0M
2021-07-09 16,101.25 16,319.52 16,016.46 16,286.34 0.0M
2021-07-08 16,406.88 16,463.77 16,281.83 16,281.83 0.0M
2021-07-07 16,367.37 16,516.24 16,343.21 16,421.15 0.0M
2021-07-06 16,521.83 16,550.80 16,467.22 16,532.29 0.0M
2021-07-05 16,460.36 16,556.69 16,447.29 16,482.84 0.0M
2021-07-02 16,349.83 16,498.33 16,331.64 16,498.33 0.0M
2021-07-01 16,436.53 16,440.20 16,307.69 16,308.25 0.0M
2021-06-30 16,438.44 16,472.17 16,402.10 16,417.70 0.0M
2021-06-29 16,392.14 16,403.04 16,311.13 16,350.17 0.0M
2021-06-28 16,453.79 16,511.46 16,420.75 16,490.97 0.0M
2021-06-25 16,391.37 16,431.21 16,369.08 16,399.64 0.0M
2021-06-24 16,250.85 16,347.06 16,228.66 16,271.33 0.0M
2021-06-23 16,316.09 16,370.05 16,269.30 16,290.80 0.0M
2021-06-22 16,118.53 16,313.62 16,097.10 16,310.53 0.0M
2021-06-21 15,906.02 15,954.54 15,833.23 15,856.73 0.0M
2021-06-18 16,355.89 16,355.89 16,167.03 16,167.03 0.0M
2021-06-17 16,381.51 16,383.56 16,297.89 16,318.94 0.0M
2021-06-16 16,305.42 16,426.80 16,290.68 16,423.30 0.0M
2021-06-15 16,299.99 16,370.85 16,255.67 16,337.91 0.0M
2021-06-14 16,301.50 16,313.92 16,205.36 16,282.66 0.0M
2021-06-11 16,281.86 16,297.41 16,207.30 16,225.06 0.0M
2021-06-10 16,222.68 16,281.94 16,141.08 16,257.97 0.0M
2021-06-09 16,299.66 16,358.80 16,243.64 16,243.64 0.0M
2021-06-08 16,202.94 16,341.68 16,193.60 16,299.87 0.0M
2021-06-07 16,261.09 16,270.36 16,189.60 16,195.86 0.0M
2021-06-04 16,139.77 16,206.25 16,094.17 16,152.80 0.0M
2021-06-03 16,012.42 16,171.82 16,003.88 16,156.95 0.0M
2021-06-02 15,911.40 16,031.66 15,844.74 15,987.67 0.0M
2021-06-01 15,899.94 15,923.05 15,784.08 15,905.31 0.0M
2021-05-31 15,999.06 16,010.94 15,794.72 15,828.51 0.0M
2021-05-28 15,966.62 16,027.22 15,937.12 16,011.34 0.0M
2021-05-27 15,964.70 15,984.55 15,800.94 15,800.94 0.0M
2021-05-26 16,002.84 16,033.64 15,979.01 15,987.57 0.0M
2021-05-25 16,141.86 16,145.41 16,040.63 16,055.33 0.0M
2021-05-24 16,034.84 16,165.20 16,030.78 16,097.89 0.0M
2021-05-21 15,988.81 16,076.36 15,926.48 16,020.60 0.0M
2021-05-20 15,786.73 15,980.06 15,786.18 15,937.65 0.0M
2021-05-19 15,684.71 15,845.10 15,679.90 15,795.09 0.0M
2021-05-18 15,687.01 15,876.76 15,645.17 15,853.54 0.0M
2021-05-17 15,769.96 15,804.07 15,562.27 15,615.00 0.0M
2021-05-14 15,616.87 15,685.41 15,532.90 15,642.84 0.0M
2021-05-13 15,535.31 15,668.96 15,405.05 15,439.17 0.0M
2021-05-12 15,920.72 15,976.33 15,585.86 15,719.14 0.0M
2021-05-11 16,117.17 16,153.94 15,872.92 15,892.70 0.0M
2021-05-10 16,215.51 16,250.34 16,166.35 16,229.41 0.0M
2021-05-07 16,090.47 16,236.16 16,081.18 16,171.91 0.0M
2021-05-06 15,915.33 16,072.16 15,889.63 16,008.78 0.0M
2021-04-30 15,839.46 15,893.87 15,817.26 15,817.26 0.0M
2021-04-28 15,876.25 15,889.04 15,820.68 15,849.41 0.0M
2021-04-27 16,010.90 16,011.54 15,894.06 15,894.61 0.0M
2021-04-26 16,022.04 16,061.36 15,941.33 15,999.00 0.0M
2021-04-23 15,981.77 16,086.66 15,951.80 15,951.80 0.0M
2021-04-22 16,042.95 16,095.70 15,984.53 16,062.43 0.0M
2021-04-21 15,955.78 15,970.86 15,767.08 15,836.61 0.0M
2021-04-20 16,268.16 16,299.09 16,155.21 16,173.21 0.0M
2021-04-19 16,412.71 16,478.58 16,400.62 16,408.43 0.0M
2021-04-16 16,465.24 16,476.92 16,387.76 16,427.22 0.0M
2021-04-15 16,391.68 16,435.96 16,368.13 16,427.24 0.0M
2021-04-14 16,437.57 16,454.75 16,358.35 16,414.26 0.0M
2021-04-13 16,367.00 16,552.32 16,361.71 16,471.83 0.0M
2021-04-12 16,414.98 16,415.01 16,297.12 16,358.04 0.0M
2021-04-09 16,326.40 16,487.62 16,279.67 16,341.69 0.0M
2021-04-08 16,408.46 16,413.64 16,264.47 16,292.38 0.0M
2021-04-07 16,268.09 16,501.69 16,255.36 16,501.69 0.0M
2021-04-06 16,520.40 16,536.04 16,187.43 16,252.05 0.0M
2021-04-05 16,473.22 16,503.99 16,382.55 16,491.90 0.0M
2021-04-02 16,469.00 16,483.08 16,389.17 16,436.76 0.0M
2021-04-01 16,416.22 16,447.47 16,321.86 16,366.40 0.0M
2021-03-31 16,431.96 16,513.71 16,318.43 16,318.43 0.0M
2021-03-30 16,504.28 16,557.78 16,427.29 16,494.03 0.0M
2021-03-29 16,753.83 16,783.27 16,465.44 16,658.16 0.0M
2021-03-26 16,495.97 16,607.53 16,465.27 16,589.06 0.0M
2021-03-25 16,209.03 16,407.13 16,209.03 16,340.17 0.0M
2021-03-24 16,369.74 16,409.62 16,091.98 16,094.62 0.0M
2021-03-23 16,799.10 16,852.79 16,553.97 16,553.97 0.0M
2021-03-22 16,776.41 16,850.99 16,717.55 16,781.69 0.0M
2021-03-19 16,590.71 16,836.97 16,540.27 16,836.97 0.0M
2021-03-18 16,625.72 16,734.84 16,594.44 16,724.75 0.0M
2021-03-17 16,404.38 16,545.81 16,393.82 16,545.81 0.0M
2021-03-16 16,281.52 16,479.34 16,277.25 16,479.34 0.0M
2021-03-15 16,152.87 16,286.53 16,119.19 16,286.53 0.0M
2021-03-12 15,897.75 16,073.03 15,830.39 16,073.03 0.0M
2021-03-11 15,690.86 15,884.68 15,670.44 15,870.14 0.0M
2021-03-10 15,651.61 15,691.68 15,586.74 15,659.76 0.0M
2021-03-09 15,555.35 15,646.48 15,451.17 15,625.17 0.0M
2021-03-08 15,617.82 15,650.93 15,404.67 15,463.70 0.0M
2021-03-05 15,310.28 15,446.62 15,101.72 15,446.42 0.0M
2021-03-04 15,265.68 15,375.93 15,197.87 15,375.93 0.0M
2021-03-03 15,368.36 15,403.00 15,316.55 15,392.80 0.0M
2021-03-02 15,565.89 15,566.47 15,271.53 15,382.73 0.0M
2021-03-01 15,302.10 15,470.71 15,264.73 15,470.71 0.0M
2021-02-26 15,284.24 15,300.36 15,114.28 15,114.28 0.0M
2021-02-25 15,514.95 15,529.49 15,434.57 15,473.74 0.0M
2021-02-24 15,587.38 15,596.46 15,309.77 15,333.09 0.0M
2021-02-22 15,557.51 15,655.66 15,552.85 15,593.09 0.0M
2021-02-19 15,404.01 15,459.06 15,338.28 15,405.78 0.0M
2021-02-18 15,784.47 15,785.33 15,520.69 15,527.08 0.0M
2021-02-17 15,757.79 15,835.22 15,746.17 15,817.82 0.0M
2021-02-16 15,861.24 15,892.15 15,749.35 15,800.79 0.0M
2021-02-15 15,876.26 15,876.48 15,780.33 15,855.28 0.0M
2021-02-12 15,817.40 15,817.40 15,751.11 15,802.69 0.0M
2021-02-10 15,758.31 15,820.24 15,724.06 15,773.93 0.0M
2021-02-09 15,802.18 15,819.03 15,722.30 15,817.80 0.0M
2021-02-08 15,709.51 15,838.03 15,692.36 15,811.26 0.0M
2021-02-05 15,590.74 15,676.70 15,566.61 15,663.21 0.0M
2021-02-04 15,511.28 15,572.65 15,454.85 15,540.13 0.0M
2021-02-03 15,514.06 15,569.89 15,478.15 15,557.42 0.0M
2021-02-02 15,294.39 15,455.49 15,263.27 15,455.49 0.0M
2021-02-01 15,015.14 15,287.06 15,003.87 15,228.75 0.0M
2021-01-29 15,380.11 15,413.52 15,050.36 15,062.03 0.0M
2021-01-28 15,200.93 15,409.22 15,169.84 15,348.90 0.0M
2021-01-27 15,402.55 15,449.80 15,362.12 15,423.14 0.0M
2021-01-26 15,407.21 15,429.88 15,328.49 15,336.23 0.0M
2021-01-25 15,409.01 15,472.58 15,375.56 15,453.86 0.0M
2021-01-22 15,274.39 15,381.09 15,272.52 15,336.59 0.0M
2021-01-21 15,346.40 15,468.77 15,327.06 15,361.72 0.0M
2021-01-20 15,203.52 15,276.46 15,162.10 15,264.59 0.0M
2021-01-19 15,231.08 15,261.80 15,171.90 15,174.98 0.0M
2021-01-18 15,079.20 15,188.57 15,037.70 15,184.32 0.0M
2021-01-15 15,355.16 15,362.96 15,157.77 15,178.92 0.0M
2021-01-14 15,363.37 15,477.68 15,249.90 15,334.77 0.0M
2021-01-13 15,297.66 15,423.21 15,297.66 15,393.90 0.0M
2021-01-12 15,268.05 15,314.28 15,199.54 15,307.34 0.0M
2021-01-08 15,182.42 15,339.57 15,154.54 15,333.39 0.0M
2021-01-07 15,084.19 15,232.52 15,066.29 15,155.38 0.0M
2021-01-06 14,911.98 15,032.56 14,876.12 14,949.33 0.0M
2021-01-05 14,836.24 14,979.43 14,786.79 14,915.48 0.0M
2021-01-04 15,098.44 15,101.78 14,767.05 14,928.82 0.0M