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

One ETF JPX日経中小型(1493)の株価時系列情報

One ETF JPX日経中小型(1493)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
2024/03/28 20,270 20,270 19,835 19,865 1,337
2024/03/27 19,725 19,925 19,725 19,915 64
2024/03/26 19,675 19,735 19,645 19,720 252
2024/03/25 20,030 20,030 19,715 19,715 80
2024/03/22 19,790 19,795 19,675 19,795 724
2024/03/21 19,490 19,780 19,490 19,705 2,347
2024/03/19 19,425 19,500 19,310 19,490 244
2024/03/18 19,175 19,430 19,175 19,430 254
2024/03/15 19,380 19,380 18,995 19,080 167
2024/03/14 19,120 19,120 18,975 19,080 34
2024/03/13 19,450 19,450 19,000 19,065 108
2024/03/12 18,985 19,220 18,810 19,215 95
2024/03/11 19,145 19,150 18,860 19,015 973
2024/03/08 19,600 19,600 19,380 19,380 773
2024/03/07 19,870 19,870 19,275 19,295 441
2024/03/06 19,260 19,550 19,260 19,485 769
2024/03/05 19,285 19,380 19,115 19,360 137
2024/03/04 19,420 19,495 19,300 19,300 476
2024/03/01 19,385 19,390 19,310 19,365 74
2024/02/29 19,170 19,310 19,070 19,295 1,365
2024/02/28 19,400 19,400 19,010 19,200 46
2024/02/27 19,035 19,035 18,990 19,035 17
2024/02/26 18,855 19,025 18,855 18,965 120
2024/02/22 18,800 18,825 18,715 18,815 173
2024/02/21 18,650 18,650 18,575 18,615 77
2024/02/20 18,650 18,695 18,650 18,675 50
2024/02/19 18,505 18,625 18,480 18,620 947
2024/02/16 18,310 18,640 18,310 18,540 148
2024/02/15 18,310 18,320 18,295 18,310 59
2024/02/14 18,360 18,360 18,200 18,280 61
2024/02/13 18,365 18,425 18,280 18,415 90
2024/02/09 18,210 18,310 18,185 18,190 321
2024/02/08 18,210 18,295 18,100 18,240 65
2024/02/07 18,285 18,285 18,160 18,210 72
2024/02/06 18,360 18,360 18,300 18,300 37
2024/02/05 18,410 18,420 18,355 18,420 69
2024/02/02 18,330 18,410 18,300 18,410 9
2024/02/01 18,345 18,345 18,330 18,330 13
2024/01/31 18,260 18,345 18,255 18,345 8
2024/01/30 18,365 18,420 18,325 18,365 156
2024/01/29 18,280 18,355 18,250 18,355 106
2024/01/26 18,330 18,330 18,160 18,160 46
2024/01/25 18,245 18,370 18,210 18,370 12
2024/01/24 18,250 18,250 18,085 18,160 80
2024/01/23 18,385 18,385 18,230 18,230 1,693
2024/01/22 18,135 18,325 18,080 18,255 506
2024/01/19 17,805 17,925 17,805 17,925 82
2024/01/18 17,750 17,750 17,715 17,725 31
2024/01/17 18,015 18,015 17,795 17,855 41
2024/01/16 18,200 18,200 17,880 17,880 44
2024/01/15 18,385 18,385 17,950 18,085 194
2024/01/12 18,160 18,160 17,915 17,985 149
2024/01/11 18,150 18,150 18,050 18,095 173
2024/01/10 18,230 18,230 17,920 18,010 125
2024/01/09 17,810 17,905 17,810 17,895 28
2024/01/05 17,750 17,750 17,610 17,610 61
2024/01/04 17,535 17,720 17,375 17,710 216
2023/12/29 17,670 17,670 17,660 17,660 624
2023/12/28 17,640 17,640 17,640 17,640 5
2023/12/27 17,530 17,550 17,530 17,545 42
2023/12/26 17,295 17,295 17,295 17,295 8
2023/12/25 17,410 17,415 17,315 17,320 36
2023/12/22 17,380 17,390 17,375 17,375 22
2023/12/21 17,235 17,315 17,235 17,315 24
2023/12/20 17,475 17,475 17,395 17,440 45
2023/12/19 17,165 17,305 17,165 17,305 90
2023/12/18 17,150 17,150 16,990 17,120 14
2023/12/15 17,235 17,235 17,190 17,205 118
2023/12/14 17,185 17,220 17,070 17,070 4,326
2023/12/13 17,050 17,185 17,050 17,185 5
2023/12/12 17,050 17,050 17,050 17,050 1
2023/12/11 17,180 17,180 17,100 17,140 142
2023/12/08 17,000 17,000 16,885 16,885 29
2023/12/07 17,315 17,315 17,155 17,155 207
2023/12/06 17,350 17,455 17,350 17,455 54
2023/12/05 17,300 17,300 17,195 17,195 11
2023/12/04 17,500 17,520 17,480 17,485 63
2023/12/01 17,500 17,515 17,485 17,485 222
2023/11/30 17,440 17,500 17,440 17,500 5
2023/11/29 17,415 17,415 17,395 17,395 27
2023/11/28 17,340 17,345 17,340 17,345 6
2023/11/27 17,385 17,450 17,335 17,355 44
2023/11/24 17,365 17,415 17,360 17,400 19
2023/11/22 17,345 17,350 17,300 17,320 42
2023/11/21 17,215 17,250 17,120 17,250 17
2023/11/20 17,215 17,270 17,100 17,175 74
2023/11/17 17,100 17,100 17,100 17,100 7
2023/11/16 16,920 16,990 16,920 16,990 2
2023/11/15 16,910 17,070 16,910 17,065 66
2023/11/14 16,800 16,820 16,795 16,800 63
2023/11/13 16,890 16,890 16,770 16,770 10
2023/11/10 16,690 16,890 16,690 16,890 10
2023/11/09 16,785 16,885 16,785 16,885 63
2023/11/08 16,885 16,885 16,650 16,665 58
2023/11/07 16,795 16,795 16,750 16,750 5
2023/11/06 16,950 16,950 16,850 16,905 55
2023/11/02 16,660 16,660 16,580 16,580 29
2023/11/01 16,360 16,520 16,360 16,455 59
2023/10/31 16,030 16,165 16,030 16,165 141
2023/10/30 16,125 16,125 15,990 16,030 44
2023/10/27 15,995 16,155 15,995 16,140 54
2023/10/26 15,955 15,955 15,870 15,870 39
2023/10/25 16,215 16,215 16,165 16,165 57
2023/10/24 15,985 16,065 15,600 16,065 103
2023/10/23 16,130 16,130 15,890 15,930 48
2023/10/20 16,095 16,190 16,025 16,190 16
2023/10/19 16,255 16,305 16,165 16,225 95
2023/10/18 16,375 16,375 16,375 16,375 3
2023/10/17 16,370 16,370 16,275 16,275 7
2023/10/16 16,285 16,285 16,120 16,120 25
2023/10/13 16,650 16,650 16,375 16,375 53
2023/10/12 16,510 16,645 16,510 16,645 18
2023/10/11 16,475 16,475 16,450 16,450 16
2023/10/10 16,420 16,565 16,420 16,565 97
2023/10/06 16,300 16,320 16,265 16,265 19
2023/10/05 16,125 16,220 16,125 16,220 357
2023/10/04 16,095 16,095 15,900 16,000 90
2023/10/03 16,550 16,550 16,300 16,300 421
2023/10/02 16,900 16,900 16,645 16,645 83
2023/09/29 16,940 16,940 16,725 16,730 4
2023/09/28 17,025 17,025 16,860 16,860 35
2023/09/27 16,765 16,965 16,760 16,965 53
2023/09/26 16,890 16,890 16,890 16,890 12
2023/09/25 16,845 17,000 16,840 17,000 11
2023/09/22 16,660 16,800 16,615 16,790 303
2023/09/21 16,865 16,885 16,735 16,740 316
2023/09/20 16,915 16,915 16,865 16,895 18
2023/09/19 17,005 17,005 16,920 16,960 708
2023/09/15 17,050 17,085 17,050 17,085 57
2023/09/14 16,935 17,000 16,935 17,000 18
2023/09/13 16,960 16,960 16,885 16,935 32
2023/09/12 16,875 17,000 16,875 16,945 29
2023/09/11 16,945 17,050 16,865 16,875 18
2023/09/08 17,045 17,055 16,925 16,970 61
2023/09/07 17,170 17,170 17,105 17,125 28
2023/09/06 17,165 17,255 17,165 17,245 2,137
2023/09/05 17,110 17,230 17,110 17,230 71
2023/09/04 17,105 17,140 17,025 17,140 38
2023/09/01 16,855 16,990 16,855 16,980 131
2023/08/31 16,810 16,890 16,810 16,890 33
2023/08/30 16,760 16,810 16,760 16,780 64
2023/08/29 16,675 16,755 16,675 16,745 205
2023/08/28 16,575 16,625 16,575 16,625 39
2023/08/25 16,485 16,485 16,450 16,450 117
2023/08/24 16,470 16,540 16,470 16,540 2,988
2023/08/23 16,385 16,465 16,385 16,465 5
2023/08/22 16,275 16,290 16,275 16,290 361
2023/08/21 16,060 16,295 16,060 16,240 39
2023/08/18 16,085 16,100 16,025 16,035 29
2023/08/17 16,310 16,310 16,085 16,200 245
2023/08/16 16,345 16,345 16,305 16,320 41
2023/08/15 16,420 16,475 16,420 16,475 25
2023/08/14 16,580 16,630 16,390 16,440 72
2023/08/10 16,555 16,580 16,435 16,580 83
2023/08/09 16,600 16,600 16,535 16,545 38
2023/08/08 16,665 16,690 16,605 16,605 82
2023/08/07 16,525 16,620 16,500 16,620 9
2023/08/04 16,525 16,525 16,525 16,525 1
2023/08/03 16,665 16,665 16,455 16,455 62
2023/08/02 16,855 16,855 16,755 16,755 62
2023/08/01 16,950 16,950 16,855 16,910 20
2023/07/31 16,865 16,930 16,860 16,870 90
2023/07/28 16,770 16,770 16,530 16,555 207
2023/07/27 16,685 16,760 16,685 16,760 18
2023/07/26 16,670 16,720 16,670 16,720 11
2023/07/25 16,715 16,715 16,695 16,695 20
2023/07/24 16,600 16,670 16,600 16,665 34
2023/07/21 16,480 16,540 16,480 16,540 4
2023/07/20 16,855 16,855 16,585 16,605 716
2023/07/19 16,650 16,685 16,650 16,660 41
2023/07/18 16,560 16,560 16,560 16,560 11
2023/07/14 16,515 16,555 16,455 16,490 341
2023/07/13 16,435 16,525 16,330 16,505 30
2023/07/12 16,550 16,550 16,365 16,365 740
2023/07/11 16,615 16,615 16,480 16,480 54
2023/07/10 16,500 16,585 16,500 16,525 86
2023/07/07 16,445 16,565 16,420 16,535 115
2023/07/06 16,695 16,695 16,505 16,560 669
2023/07/05 16,875 16,970 16,855 16,915 69
2023/07/04 17,015 17,020 17,000 17,000 53
2023/07/03 17,120 17,125 17,090 17,100 107
2023/06/30 16,905 16,905 16,880 16,905 31
2023/06/29 17,010 17,010 16,950 16,955 32
2023/06/28 16,735 16,900 16,720 16,900 55
2023/06/27 16,740 16,740 16,535 16,595 83
2023/06/26 16,765 16,785 16,760 16,760 12
2023/06/23 16,990 17,140 16,760 16,760 143
2023/06/22 17,110 17,170 17,105 17,105 138
2023/06/21 16,980 17,115 16,980 17,075 145
2023/06/20 16,930 16,945 16,915 16,945 106
2023/06/19 17,065 17,065 16,915 16,955 126
2023/06/16 16,825 16,875 16,825 16,875 40
2023/06/15 16,865 16,865 16,825 16,825 5
2023/06/14 16,885 16,885 16,780 16,860 93
2023/06/13 16,830 16,840 16,780 16,780 145
2023/06/12 16,665 16,705 16,665 16,700 49
2023/06/09 16,415 16,465 16,415 16,465 85
2023/06/08 16,530 16,530 16,265 16,265 171
2023/06/07 16,700 16,720 16,555 16,555 47
2023/06/06 16,475 16,555 16,390 16,555 1,053

このページの先頭へ