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 |
---|---|---|---|---|---|
2018/12/28 | 12,290 | 12,290 | 12,250 | 12,250 | 48 |
2018/12/27 | 12,270 | 12,320 | 12,120 | 12,320 | 112 |
2018/12/26 | 11,730 | 11,730 | 11,470 | 11,470 | 4 |
2018/12/25 | 11,260 | 11,420 | 11,260 | 11,420 | 73 |
2018/12/21 | 12,360 | 12,360 | 11,910 | 12,010 | 104 |
2018/12/20 | 12,640 | 12,660 | 12,360 | 12,360 | 33 |
2018/12/19 | 12,820 | 12,820 | 12,780 | 12,780 | 14 |
2018/12/18 | 12,920 | 12,940 | 12,830 | 12,830 | 32 |
2018/12/17 | 13,260 | 13,300 | 13,210 | 13,210 | 12 |
2018/12/14 | 13,570 | 13,580 | 13,360 | 13,360 | 25 |
2018/12/13 | 13,540 | 13,610 | 13,540 | 13,610 | 10 |
2018/12/12 | 13,280 | 13,480 | 13,280 | 13,480 | 34 |
2018/12/11 | 13,470 | 13,470 | 13,240 | 13,240 | 15 |
2018/12/10 | 13,630 | 13,630 | 13,450 | 13,450 | 28 |
2018/12/07 | 13,790 | 13,840 | 13,790 | 13,840 | 21 |
2018/12/06 | 13,780 | 13,780 | 13,780 | 13,780 | 31 |
2018/12/05 | 14,020 | 14,110 | 14,000 | 14,050 | 19 |
2018/12/04 | 14,460 | 14,460 | 14,180 | 14,180 | 295 |
2018/12/03 | 14,420 | 14,520 | 14,420 | 14,490 | 31 |
2018/11/30 | 14,290 | 14,290 | 14,290 | 14,290 | 5 |
2018/11/29 | 14,290 | 14,290 | 14,250 | 14,250 | 13 |
2018/11/28 | 14,120 | 14,120 | 14,120 | 14,120 | 5 |
2018/11/27 | 14,000 | 14,000 | 14,000 | 14,000 | 16 |
2018/11/26 | 13,900 | 13,900 | 13,890 | 13,890 | 12 |
2018/11/22 | 13,810 | 13,810 | 13,810 | 13,810 | 10 |
2018/11/21 | 13,630 | 13,720 | 13,630 | 13,690 | 26 |
2018/11/20 | 13,760 | 13,760 | 13,760 | 13,760 | 7 |
2018/11/19 | 13,810 | 13,890 | 13,810 | 13,890 | 19 |
2018/11/16 | 13,870 | 13,870 | 13,750 | 13,750 | 50 |
2018/11/15 | 13,870 | 13,900 | 13,860 | 13,870 | 20 |
2018/11/14 | 13,980 | 13,980 | 13,900 | 13,900 | 32 |
2018/11/13 | 14,230 | 14,230 | 13,800 | 13,940 | 75 |
2018/11/12 | 14,330 | 14,330 | 14,210 | 14,210 | 38 |
2018/11/09 | 14,370 | 14,420 | 14,310 | 14,320 | 14 |
2018/11/08 | 14,380 | 14,380 | 14,370 | 14,370 | 25 |
2018/11/07 | 14,210 | 14,210 | 14,210 | 14,210 | 4 |
2018/11/06 | 14,090 | 14,090 | 14,050 | 14,050 | 23 |
2018/11/05 | 14,130 | 14,130 | 14,080 | 14,080 | 6 |
2018/11/02 | 14,000 | 14,130 | 13,960 | 14,130 | 13 |
2018/11/01 | 13,890 | 13,910 | 13,890 | 13,910 | 5 |
2018/10/31 | 13,890 | 13,890 | 13,890 | 13,890 | 21 |
2018/10/30 | 13,520 | 13,520 | 13,520 | 13,520 | 11 |
2018/10/29 | 13,380 | 13,380 | 13,280 | 13,280 | 6 |
2018/10/26 | 13,500 | 13,500 | 13,380 | 13,380 | 3 |
2018/10/25 | 13,780 | 13,780 | 13,590 | 13,590 | 189 |
2018/10/24 | 14,000 | 14,070 | 14,000 | 14,070 | 3 |
2018/10/23 | 14,190 | 14,190 | 14,100 | 14,100 | 43 |
2018/10/22 | 14,460 | 14,460 | 14,460 | 14,460 | 15 |
2018/10/19 | 14,400 | 14,410 | 14,400 | 14,410 | 73 |
2018/10/18 | 14,490 | 14,490 | 14,490 | 14,490 | 1 |
2018/10/17 | 14,520 | 14,520 | 14,520 | 14,520 | 30 |
2018/10/16 | 14,160 | 14,180 | 14,160 | 14,180 | 52 |
2018/10/15 | 14,220 | 14,220 | 14,220 | 14,220 | 14 |
2018/10/12 | 14,270 | 14,390 | 14,270 | 14,390 | 7 |
2018/10/11 | 14,240 | 14,330 | 14,240 | 14,270 | 106 |
2018/10/10 | 14,910 | 14,910 | 14,910 | 14,910 | 7 |
2018/10/09 | 15,040 | 15,040 | 14,810 | 14,810 | 55 |
2018/10/05 | 15,060 | 15,060 | 15,060 | 15,060 | 23 |
2018/10/04 | 15,260 | 15,260 | 15,260 | 15,260 | 23 |
2018/10/03 | 15,190 | 15,190 | 15,190 | 15,190 | 33 |
2018/10/02 | 15,430 | 15,430 | 15,430 | 15,430 | 20 |
2018/10/01 | 15,470 | 15,500 | 15,440 | 15,470 | 162 |
2018/09/28 | 15,470 | 15,470 | 15,470 | 15,470 | 9 |
2018/09/27 | 15,420 | 15,420 | 15,420 | 15,420 | 13 |
2018/09/26 | 15,550 | 15,550 | 15,550 | 15,550 | 1 |
2018/09/25 | 15,290 | 15,370 | 15,290 | 15,370 | 72 |
2018/09/21 | 15,230 | 15,230 | 15,230 | 15,230 | 16 |
2018/09/20 | 15,030 | 15,030 | 15,030 | 15,030 | 1 |
2018/09/19 | 15,000 | 15,040 | 15,000 | 15,040 | 31 |
2018/09/18 | 14,890 | 14,890 | 14,850 | 14,850 | 41 |
2018/09/14 | 14,620 | 14,620 | 14,590 | 14,620 | 1,515 |
2018/09/13 | 14,460 | 14,460 | 14,460 | 14,460 | 22 |
2018/09/12 | 14,490 | 14,490 | 14,290 | 14,290 | 96 |
2018/09/11 | 14,460 | 14,460 | 14,440 | 14,440 | 38 |
2018/09/10 | 14,450 | 14,450 | 14,430 | 14,430 | 7 |
2018/09/07 | 14,490 | 14,490 | 14,400 | 14,400 | 12 |
2018/09/06 | 14,680 | 14,680 | 14,570 | 14,570 | 32 |
2018/09/05 | 14,740 | 14,740 | 14,740 | 14,740 | 8 |
2018/09/04 | 14,740 | 14,740 | 14,740 | 14,740 | 3 |
2018/09/03 | 14,800 | 14,800 | 14,690 | 14,740 | 16 |
2018/08/31 | 15,000 | 15,000 | 15,000 | 15,000 | 4 |
2018/08/30 | 15,000 | 15,020 | 14,990 | 14,990 | 14 |
2018/08/29 | 14,840 | 14,940 | 14,840 | 14,940 | 15 |
2018/08/28 | 14,790 | 14,900 | 14,790 | 14,860 | 18 |
2018/08/27 | 14,730 | 14,830 | 14,730 | 14,830 | 27 |
2018/08/24 | 14,610 | 14,610 | 14,610 | 14,610 | 10 |
2018/08/23 | 14,320 | 14,480 | 14,320 | 14,480 | 13 |
2018/08/22 | 14,230 | 14,370 | 14,230 | 14,370 | 20 |
2018/08/21 | 14,220 | 14,220 | 14,220 | 14,220 | 6 |
2018/08/20 | 14,350 | 14,350 | 14,310 | 14,310 | 6 |
2018/08/17 | 14,420 | 14,550 | 14,420 | 14,550 | 16 |
2018/08/16 | 14,620 | 14,620 | 14,410 | 14,410 | 21 |
2018/08/15 | 14,820 | 14,820 | 14,620 | 14,620 | 12 |
2018/08/14 | 14,710 | 14,840 | 14,710 | 14,840 | 20 |
2018/08/13 | 14,780 | 14,780 | 14,600 | 14,600 | 60 |
2018/08/10 | 14,910 | 14,910 | 14,900 | 14,900 | 11 |
2018/08/09 | 15,120 | 15,130 | 15,120 | 15,130 | 2 |
2018/08/08 | 15,120 | 15,120 | 15,120 | 15,120 | 5 |
2018/08/07 | 15,010 | 15,010 | 15,010 | 15,010 | 10 |
2018/08/06 | 15,090 | 15,090 | 14,960 | 14,960 | 10 |
2018/08/03 | 15,210 | 15,210 | 15,080 | 15,080 | 11 |
2018/08/02 | 15,380 | 15,380 | 15,210 | 15,210 | 32 |
2018/08/01 | 15,350 | 15,380 | 15,320 | 15,380 | 931 |
2018/07/31 | 15,350 | 15,360 | 15,320 | 15,320 | 1,521 |
2018/07/30 | 15,420 | 15,420 | 15,420 | 15,420 | 3 |
2018/07/27 | 15,480 | 15,510 | 15,480 | 15,510 | 26 |
2018/07/26 | 15,290 | 15,400 | 15,290 | 15,400 | 12 |
2018/07/25 | 15,190 | 15,190 | 15,190 | 15,190 | 5 |
2018/07/24 | 15,080 | 15,120 | 15,080 | 15,120 | 17 |
2018/07/23 | 14,930 | 15,050 | 14,930 | 14,990 | 13 |
2018/07/20 | 15,040 | 15,040 | 15,000 | 15,030 | 15 |
2018/07/19 | 15,150 | 15,150 | 15,150 | 15,150 | 1 |
2018/07/18 | 15,130 | 15,130 | 15,130 | 15,130 | 1 |
2018/07/17 | 15,000 | 15,100 | 15,000 | 15,100 | 26 |
2018/07/13 | 14,960 | 14,960 | 14,960 | 14,960 | 23 |
2018/07/12 | 14,720 | 14,780 | 14,720 | 14,780 | 16 |
2018/07/11 | 14,690 | 14,740 | 14,620 | 14,730 | 33 |
2018/07/10 | 14,980 | 14,980 | 14,890 | 14,900 | 9 |
2018/07/09 | 14,660 | 14,910 | 14,660 | 14,910 | 42 |
2018/07/06 | 14,450 | 14,640 | 14,450 | 14,640 | 15 |
2018/07/05 | 14,700 | 14,700 | 14,400 | 14,400 | 37 |
2018/07/04 | 14,730 | 14,790 | 14,690 | 14,790 | 20 |
2018/07/03 | 14,980 | 14,980 | 14,800 | 14,800 | 38 |
2018/07/02 | 15,030 | 15,030 | 15,010 | 15,020 | 26 |
2018/06/29 | 15,690 | 15,690 | 15,390 | 15,450 | 7 |
2018/06/28 | 15,290 | 15,290 | 15,290 | 15,290 | 1 |
2018/06/27 | 15,480 | 15,480 | 15,480 | 15,480 | 3 |
2018/06/26 | 14,980 | 15,360 | 14,980 | 15,360 | 14 |
2018/06/25 | 15,710 | 15,710 | 15,370 | 15,370 | 15 |
2018/06/22 | 15,560 | 15,560 | 15,560 | 15,560 | 10 |
2018/06/21 | 15,690 | 15,690 | 15,690 | 15,690 | 8 |
2018/06/20 | 15,550 | 15,550 | 15,510 | 15,540 | 16 |
2018/06/19 | 15,950 | 15,950 | 15,540 | 15,540 | 41 |
2018/06/18 | 15,990 | 15,990 | 15,990 | 15,990 | 1 |
2018/06/15 | 15,920 | 15,920 | 15,920 | 15,920 | 1 |
2018/06/14 | 16,030 | 16,030 | 16,030 | 16,030 | 13 |
2018/06/13 | 16,100 | 16,100 | 16,100 | 16,100 | 4 |
2018/06/12 | 16,080 | 16,080 | 16,080 | 16,080 | 9 |
2018/06/11 | 16,090 | 16,090 | 16,010 | 16,030 | 6 |
2018/06/08 | 15,910 | 15,910 | 15,910 | 15,910 | 5 |
2018/06/07 | 15,900 | 15,950 | 15,900 | 15,950 | 18 |
2018/06/06 | 15,800 | 15,800 | 15,800 | 15,800 | 92 |
2018/06/05 | 15,830 | 15,830 | 15,830 | 15,830 | 92 |
2018/06/04 | 15,860 | 15,880 | 15,860 | 15,880 | 92 |
2018/06/01 | 15,730 | 15,730 | 15,730 | 15,730 | 91 |
2018/05/31 | 15,630 | 15,630 | 15,630 | 15,630 | 92 |
2018/05/29 | 15,620 | 16,020 | 15,620 | 16,020 | 528 |
2018/05/25 | 15,880 | 15,880 | 15,880 | 15,880 | 15 |
2018/05/23 | 16,080 | 16,080 | 15,980 | 15,980 | 8 |
2018/05/22 | 16,050 | 16,050 | 16,050 | 16,050 | 2 |
2018/05/21 | 16,190 | 16,190 | 16,100 | 16,110 | 27 |
2018/05/18 | 16,040 | 16,100 | 15,830 | 16,100 | 814 |
2018/05/17 | 16,050 | 16,070 | 16,050 | 16,070 | 727 |
2018/05/16 | 16,060 | 16,060 | 16,060 | 16,060 | 500 |
2018/05/15 | 15,580 | 16,130 | 15,580 | 16,100 | 33 |
2018/05/14 | 15,590 | 16,000 | 15,590 | 15,980 | 20 |
2018/05/07 | 15,590 | 15,590 | 15,590 | 15,590 | 2 |
2018/04/27 | 15,590 | 15,590 | 15,590 | 15,590 | 1 |
2018/04/26 | 15,500 | 15,530 | 15,500 | 15,530 | 319 |
2018/04/25 | 15,390 | 15,390 | 15,390 | 15,390 | 2 |
2018/04/20 | 15,010 | 15,010 | 15,010 | 15,010 | 1 |
2018/04/19 | 15,430 | 15,430 | 15,410 | 15,410 | 3 |
2018/04/18 | 14,730 | 14,730 | 14,730 | 14,730 | 1 |
2018/04/16 | 15,470 | 15,470 | 15,470 | 15,470 | 1 |
2018/04/13 | 15,470 | 15,470 | 15,330 | 15,330 | 3 |
2018/04/12 | 15,410 | 15,410 | 15,410 | 15,410 | 10 |
2018/03/29 | 15,600 | 15,600 | 15,000 | 15,000 | 9 |
2018/03/28 | 14,930 | 14,940 | 14,840 | 14,940 | 1,007 |
2018/03/26 | 14,610 | 14,610 | 14,330 | 14,330 | 33 |
2018/03/23 | 14,730 | 14,730 | 14,610 | 14,610 | 90 |
2018/03/22 | 15,800 | 15,800 | 15,150 | 15,200 | 10 |
2018/03/19 | 15,160 | 15,170 | 15,160 | 15,170 | 5 |
2018/03/16 | 15,500 | 15,500 | 15,420 | 15,420 | 7 |
2018/03/15 | 15,460 | 15,500 | 15,460 | 15,500 | 21 |
2018/03/14 | 15,460 | 15,460 | 15,460 | 15,460 | 2 |
2018/03/13 | 15,380 | 15,460 | 15,380 | 15,460 | 5 |
2018/03/12 | 15,980 | 15,980 | 15,380 | 15,380 | 311 |
2018/03/09 | 15,360 | 15,360 | 15,200 | 15,210 | 18 |
2018/03/07 | 15,190 | 15,280 | 15,190 | 15,280 | 30 |
2018/03/06 | 14,520 | 14,820 | 14,520 | 14,820 | 2 |
2018/03/05 | 14,670 | 14,670 | 14,670 | 14,670 | 3 |
2018/03/02 | 14,650 | 14,650 | 14,650 | 14,650 | 4 |
2018/03/01 | 15,400 | 15,440 | 15,400 | 15,440 | 1,500 |
2018/02/28 | 15,100 | 15,100 | 15,100 | 15,100 | 1 |
2018/02/27 | 14,510 | 14,510 | 14,510 | 14,510 | 1 |
2018/02/26 | 15,000 | 15,000 | 15,000 | 15,000 | 1 |
2018/02/20 | 14,900 | 15,000 | 14,900 | 15,000 | 7 |
2018/02/19 | 14,500 | 14,500 | 14,500 | 14,500 | 1 |
2018/02/14 | 14,200 | 14,200 | 14,200 | 14,200 | 1 |
2018/02/13 | 15,220 | 15,220 | 14,510 | 14,510 | 2 |
2018/02/07 | 14,620 | 14,620 | 14,620 | 14,620 | 20 |
2018/02/06 | 15,550 | 15,550 | 14,590 | 14,920 | 78 |
2018/02/05 | 16,280 | 16,280 | 15,760 | 15,870 | 9 |
2018/02/02 | 15,650 | 15,650 | 15,650 | 15,650 | 3 |
2018/02/01 | 16,090 | 16,090 | 15,360 | 15,520 | 50 |
2018/01/31 | 16,280 | 16,280 | 16,280 | 16,280 | 1 |
2018/01/30 | 16,280 | 16,280 | 16,280 | 16,280 | 1 |
2018/01/29 | 16,210 | 16,210 | 16,210 | 16,210 | 5 |
2018/01/26 | 16,140 | 16,200 | 15,320 | 16,200 | 53 |
2018/01/25 | 15,900 | 16,300 | 15,900 | 16,150 | 22 |
2018/01/24 | 16,070 | 16,370 | 15,720 | 16,300 | 242 |
2018/01/23 | 16,900 | 18,600 | 16,000 | 16,360 | 364 |
2018/01/17 | 15,700 | 15,700 | 15,700 | 15,700 | 50 |
2018/01/16 | 16,980 | 17,400 | 15,800 | 15,800 | 31 |
2018/01/15 | 16,870 | 17,000 | 16,190 | 16,190 | 77 |
2018/01/12 | 16,150 | 16,150 | 16,150 | 16,150 | 21 |
2018/01/11 | 16,120 | 16,120 | 16,120 | 16,120 | 6 |
2018/01/10 | 15,990 | 15,990 | 15,990 | 15,990 | 13 |