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
2017/12/28 15,300 15,300 15,300 15,300 1
2017/12/26 15,300 15,300 15,300 15,300 15
2017/12/25 15,000 15,000 15,000 15,000 4
2017/12/20 15,000 15,330 15,000 15,330 3
2017/12/12 15,000 15,000 15,000 15,000 6
2017/12/07 15,000 15,000 15,000 15,000 5
2017/12/05 15,250 15,300 14,720 14,720 21
2017/12/01 14,950 14,950 14,950 14,950 2
2017/11/29 14,650 14,650 14,650 14,650 3
2017/11/28 14,660 14,950 14,650 14,950 13
2017/11/24 14,550 15,460 14,550 15,460 6
2017/11/20 15,450 15,450 14,710 14,710 6
2017/11/17 15,360 15,470 15,360 15,470 6
2017/11/16 15,350 15,350 15,350 15,350 5
2017/11/14 15,360 15,360 15,360 15,360 5
2017/11/13 15,350 15,370 15,350 15,360 123
2017/11/10 15,100 15,370 15,100 15,210 22
2017/11/09 15,000 15,000 14,670 14,670 20
2017/11/08 15,340 15,370 14,640 14,640 41
2017/11/07 14,640 14,640 14,640 14,640 3
2017/11/06 15,380 15,380 15,000 15,000 8
2017/11/02 15,250 15,250 15,250 15,250 13
2017/11/01 15,090 15,090 15,090 15,090 8
2017/10/31 14,560 15,060 14,560 15,060 2
2017/10/30 15,060 15,060 14,660 14,860 16
2017/10/27 14,800 14,900 14,800 14,900 32
2017/10/26 14,800 14,800 14,800 14,800 5
2017/10/25 14,810 14,810 14,210 14,500 31
2017/10/24 14,210 14,510 14,210 14,510 8
2017/10/23 14,490 14,510 14,490 14,510 44
2017/10/20 14,510 14,510 14,510 14,510 2
2017/10/18 14,090 14,500 14,090 14,500 59
2017/10/16 13,880 13,880 13,880 13,880 4
2017/10/11 14,400 14,500 13,150 14,180 178
2017/10/10 14,360 14,360 14,360 14,360 3
2017/10/06 14,410 14,410 14,410 14,410 2
2017/10/04 14,190 14,190 14,190 14,190 1
2017/10/03 14,250 14,490 14,250 14,490 3
2017/10/02 14,150 14,150 14,150 14,150 20
2017/09/29 14,450 14,450 14,450 14,450 19
2017/09/28 14,500 14,500 14,500 14,500 11
2017/09/27 14,500 14,500 14,500 14,500 6
2017/09/26 14,300 14,500 14,010 14,500 7
2017/09/25 14,480 14,500 14,480 14,500 6
2017/09/22 14,000 14,300 14,000 14,300 9
2017/09/21 13,510 13,840 13,510 13,840 16
2017/09/20 13,520 13,520 13,520 13,520 2
2017/09/19 13,520 13,520 13,520 13,520 10
2017/09/08 13,350 13,350 13,350 13,350 2
2017/09/07 13,310 13,310 13,310 13,310 1
2017/09/06 13,600 13,600 13,300 13,300 4
2017/08/31 13,480 13,630 13,480 13,630 30
2017/08/30 13,400 13,560 13,400 13,560 8
2017/08/28 13,560 13,560 13,560 13,560 2
2017/08/25 13,400 13,400 13,400 13,400 3
2017/08/24 13,500 13,500 13,500 13,500 21
2017/08/21 13,450 13,450 13,450 13,450 5
2017/08/17 13,600 13,600 13,600 13,600 1
2017/08/14 13,040 13,630 13,040 13,630 35
2017/08/10 13,060 13,060 13,040 13,040 12
2017/08/09 13,100 13,100 13,100 13,100 15
2017/07/31 13,300 13,300 13,300 13,300 1
2017/07/28 13,100 13,100 13,100 13,100 10
2017/07/26 13,110 13,110 13,100 13,100 2
2017/07/24 13,100 13,100 13,100 13,100 10
2017/07/21 13,280 13,580 13,280 13,580 5
2017/07/20 13,850 13,850 13,200 13,280 42
2017/07/19 13,400 13,400 13,100 13,100 26
2017/07/18 13,200 13,350 13,110 13,110 32
2017/07/14 13,720 13,720 13,720 13,720 20
2017/07/13 13,110 13,410 13,110 13,120 31
2017/07/12 13,180 13,180 13,180 13,180 1
2017/07/11 13,670 13,900 13,050 13,480 66
2017/07/10 13,150 13,370 13,150 13,370 17
2017/07/07 13,290 13,290 12,770 12,770 9
2017/07/05 13,220 13,320 13,050 13,050 41
2017/07/04 13,950 13,950 12,760 13,050 62
2017/07/03 14,800 14,800 13,300 13,370 158
2017/06/30 13,210 13,330 13,210 13,330 35
2017/06/29 13,800 14,400 13,100 13,400 105
2017/06/28 13,890 16,300 13,010 13,070 224
2017/06/27 13,940 14,540 13,300 13,300 38
2017/06/26 13,970 13,970 13,340 13,340 22
2017/06/23 13,330 13,330 13,240 13,240 13
2017/06/22 13,320 13,330 12,770 13,330 19
2017/06/21 13,300 13,300 13,290 13,290 3
2017/06/20 12,730 13,030 12,730 13,030 11
2017/06/16 13,380 13,380 12,750 12,750 9
2017/06/15 13,370 13,370 13,080 13,080 2
2017/06/14 13,120 13,120 13,070 13,070 2
2017/06/13 12,730 13,930 12,530 13,000 54
2017/06/12 13,010 13,010 13,010 13,010 10
2017/06/09 13,610 13,790 13,300 13,300 46
2017/06/08 14,700 14,700 13,500 13,800 72
2017/06/07 12,580 13,800 12,580 13,800 14
2017/06/06 13,380 13,500 13,380 13,470 81
2017/05/30 12,700 12,830 12,700 12,830 6
2017/05/29 13,390 13,390 12,850 12,850 7
2017/05/26 13,140 13,140 12,220 12,790 146
2017/05/25 13,550 13,550 12,960 13,190 138
2017/05/24 13,200 13,250 13,200 13,250 22
2017/05/23 14,010 14,010 14,010 14,010 1

このページの先頭へ