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
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

このページの先頭へ