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
2019/12/30 14,890 14,890 14,890 14,890 24
2019/12/27 14,940 15,040 14,940 15,040 13
2019/12/26 14,910 14,910 14,890 14,910 108
2019/12/25 14,840 14,840 14,840 14,840 10
2019/12/24 14,910 14,910 14,910 14,910 4
2019/12/23 14,940 14,940 14,870 14,910 32
2019/12/20 15,060 15,060 14,920 14,930 13
2019/12/19 14,900 14,900 14,880 14,890 21
2019/12/18 14,960 14,960 14,840 14,880 29
2019/12/17 14,990 14,990 14,990 14,990 4
2019/12/16 14,930 14,930 14,930 14,930 1
2019/12/13 14,980 14,980 14,950 14,950 39
2019/12/12 14,890 14,890 14,840 14,840 66
2019/12/11 15,000 15,000 14,890 14,890 21
2019/12/10 15,000 15,030 14,980 15,010 118
2019/12/09 15,050 15,050 14,970 14,970 67
2019/12/06 14,890 14,910 14,880 14,900 2,038
2019/12/05 14,880 14,880 14,880 14,880 16
2019/12/04 14,680 14,770 14,680 14,770 46
2019/12/03 14,590 14,730 14,590 14,730 63
2019/12/02 14,770 14,770 14,750 14,750 31
2019/11/29 14,710 14,710 14,680 14,680 16
2019/11/28 14,710 14,710 14,710 14,710 10
2019/11/27 14,770 14,840 14,750 14,840 5
2019/11/26 14,760 14,800 14,750 14,750 66
2019/11/25 14,720 14,720 14,720 14,720 11
2019/11/22 14,640 14,640 14,640 14,640 11
2019/11/21 14,550 14,590 14,400 14,590 545
2019/11/20 14,570 14,580 14,550 14,570 415
2019/11/19 14,690 14,710 14,680 14,680 2,016
2019/11/18 14,650 14,650 14,650 14,650 5
2019/11/15 14,440 14,630 14,420 14,630 22
2019/11/14 14,650 14,650 14,450 14,450 71
2019/11/13 14,680 14,680 14,600 14,600 15
2019/11/12 14,630 14,720 14,630 14,720 886
2019/11/11 14,610 14,610 14,590 14,590 11
2019/11/08 14,600 14,600 14,520 14,520 10
2019/11/07 14,530 14,540 14,530 14,540 3
2019/11/06 14,550 14,550 14,510 14,510 27
2019/11/05 14,500 14,590 14,500 14,590 46
2019/11/01 14,300 14,350 14,300 14,350 460
2019/10/31 14,410 14,410 14,380 14,380 135
2019/10/30 14,370 14,370 14,370 14,370 1
2019/10/29 14,390 14,390 14,370 14,370 22
2019/10/28 14,300 14,300 14,280 14,280 5
2019/10/25 14,260 14,290 14,210 14,290 142
2019/10/24 14,260 14,260 14,210 14,210 156
2019/10/23 14,100 14,160 14,100 14,160 26
2019/10/21 14,020 14,020 14,020 14,020 8
2019/10/18 13,890 13,890 13,890 13,890 5
2019/10/17 13,930 13,930 13,890 13,920 369
2019/10/16 13,950 14,000 13,900 13,900 100
2019/10/15 13,630 13,890 13,630 13,840 90
2019/10/11 13,610 13,650 13,610 13,650 46
2019/10/10 13,690 13,690 13,500 13,590 109
2019/10/09 13,650 13,700 13,650 13,700 23
2019/10/08 13,650 13,690 13,650 13,690 141
2019/10/07 13,460 13,510 13,460 13,510 4
2019/10/04 13,420 13,490 13,380 13,490 18
2019/10/03 13,390 13,390 13,390 13,390 35
2019/10/02 13,720 13,720 13,720 13,720 15
2019/10/01 13,740 13,740 13,740 13,740 27
2019/09/30 13,560 13,560 13,550 13,550 16
2019/09/27 13,500 13,500 13,500 13,500 57
2019/09/26 13,690 13,690 13,640 13,640 27
2019/09/25 13,600 13,600 13,560 13,560 5
2019/09/24 13,570 13,660 13,570 13,600 1,829
2019/09/20 13,510 13,510 13,510 13,510 1
2019/09/19 13,500 13,500 13,440 13,440 11
2019/09/18 13,290 13,290 13,260 13,260 19
2019/09/17 13,290 13,360 13,290 13,360 30
2019/09/13 13,300 13,300 13,300 13,300 12
2019/09/12 13,320 13,330 13,310 13,310 35
2019/09/11 13,230 13,230 13,230 13,230 32
2019/09/10 13,090 13,090 13,090 13,090 11
2019/09/09 13,060 13,060 13,060 13,060 15
2019/09/06 12,960 12,960 12,960 12,960 1
2019/09/05 12,940 13,030 12,940 13,030 35
2019/09/04 12,750 12,750 12,750 12,750 4
2019/09/03 12,830 12,830 12,830 12,830 9
2019/09/02 12,740 12,740 12,730 12,730 3
2019/08/30 12,740 12,820 12,740 12,820 25
2019/08/29 12,580 12,580 12,580 12,580 1
2019/08/28 12,590 12,600 12,590 12,600 4
2019/08/27 12,720 12,720 12,720 12,720 15
2019/08/26 12,530 12,530 12,500 12,500 28
2019/08/23 12,740 12,790 12,740 12,790 8
2019/08/22 12,760 12,760 12,760 12,760 3
2019/08/21 12,800 12,800 12,800 12,800 6
2019/08/20 12,800 12,900 12,800 12,880 13
2019/08/19 12,740 12,740 12,740 12,740 12
2019/08/16 12,570 12,650 12,570 12,650 65
2019/08/15 12,590 12,590 12,590 12,590 15
2019/08/14 12,740 12,740 12,740 12,740 11
2019/08/13 12,610 12,610 12,590 12,590 21
2019/08/09 12,710 12,710 12,700 12,700 11
2019/08/08 12,700 12,700 12,700 12,700 4
2019/08/07 12,600 12,600 12,600 12,600 5
2019/08/06 12,320 12,580 12,320 12,580 17
2019/08/05 12,890 12,890 12,570 12,620 125
2019/08/02 13,100 13,100 12,890 12,890 50
2019/08/01 13,190 13,270 13,190 13,250 7
2019/07/31 13,270 13,320 13,270 13,320 7
2019/07/30 13,340 13,340 13,340 13,340 7
2019/07/29 13,290 13,290 13,230 13,230 9
2019/07/26 13,210 13,210 13,210 13,210 11
2019/07/25 13,310 13,310 13,310 13,310 2
2019/07/24 13,180 13,180 13,180 13,180 13
2019/07/23 13,100 13,220 13,100 13,220 33
2019/07/22 13,080 13,080 13,050 13,060 16
2019/07/19 12,810 13,110 12,810 13,100 45
2019/07/18 12,930 12,930 12,830 12,830 44
2019/07/17 13,130 13,130 13,130 13,130 1
2019/07/16 13,190 13,190 13,190 13,190 10
2019/07/12 13,210 13,210 13,210 13,210 2
2019/07/11 13,310 13,310 13,310 13,310 13
2019/07/10 13,180 13,190 13,180 13,190 8
2019/07/09 13,170 13,170 13,140 13,140 37
2019/07/08 13,230 13,230 13,230 13,230 13
2019/07/05 13,360 13,360 13,360 13,360 39
2019/07/04 13,370 13,370 13,370 13,370 9
2019/07/03 13,400 13,400 13,350 13,360 21
2019/07/02 13,430 13,440 13,430 13,440 9
2019/07/01 13,180 13,310 13,180 13,310 181
2019/06/28 12,980 12,980 12,980 12,980 4
2019/06/27 12,950 12,950 12,950 12,950 22
2019/06/26 12,880 12,890 12,800 12,800 908
2019/06/25 12,900 12,900 12,900 12,900 9
2019/06/24 12,970 12,980 12,970 12,980 4
2019/06/21 12,920 12,920 12,920 12,920 21
2019/06/20 12,960 13,040 12,960 13,040 27
2019/06/19 12,970 13,010 12,970 13,010 58
2019/06/18 12,810 12,810 12,710 12,740 17
2019/06/17 12,920 12,920 12,920 12,920 1
2019/06/14 13,040 13,040 13,040 13,040 6
2019/06/13 12,890 12,890 12,890 12,890 17
2019/06/12 13,160 13,160 13,130 13,140 54
2019/06/11 13,060 13,110 13,060 13,090 6
2019/06/10 13,070 13,070 13,070 13,070 32
2019/06/07 12,800 12,880 12,800 12,880 4
2019/06/06 12,770 12,770 12,770 12,770 1
2019/06/05 12,820 12,820 12,820 12,820 38
2019/06/04 12,490 12,510 12,490 12,510 116
2019/06/03 12,720 12,720 12,470 12,470 188
2019/05/31 12,710 12,780 12,710 12,710 113
2019/05/30 12,770 12,770 12,770 12,770 4
2019/05/29 12,870 12,870 12,870 12,870 23
2019/05/28 12,980 12,980 12,980 12,980 36
2019/05/27 12,940 12,940 12,940 12,940 9
2019/05/24 12,840 12,840 12,840 12,840 1
2019/05/23 12,790 12,790 12,790 12,790 4
2019/05/22 12,910 12,910 12,910 12,910 3
2019/05/21 12,880 12,880 12,880 12,880 5
2019/05/20 13,020 13,050 12,970 12,970 121
2019/05/17 13,020 13,030 13,020 13,030 48
2019/05/16 12,820 12,820 12,820 12,820 8
2019/05/15 12,930 12,930 12,930 12,930 8
2019/05/14 12,580 12,750 12,500 12,750 17
2019/05/13 12,850 12,850 12,850 12,850 10
2019/05/10 12,970 12,970 12,970 12,970 10
2019/05/09 13,090 13,090 13,000 13,000 20
2019/05/08 13,180 13,180 13,180 13,180 29
2019/05/07 13,430 13,430 13,430 13,430 20
2019/04/26 13,520 13,520 13,520 13,520 9
2019/04/25 13,580 13,580 13,580 13,580 13
2019/04/24 13,470 13,470 13,440 13,440 20
2019/04/23 13,550 13,550 13,530 13,530 21
2019/04/22 13,540 13,540 13,540 13,540 2
2019/04/19 13,510 13,510 13,510 13,510 5
2019/04/18 13,470 13,470 13,470 13,470 13
2019/04/17 13,720 13,720 13,720 13,720 8
2019/04/16 13,630 13,630 13,630 13,630 4
2019/04/15 13,660 13,660 13,660 13,660 28
2019/04/12 13,390 13,390 13,390 13,390 2
2019/04/11 13,440 13,440 13,380 13,380 5
2019/04/10 13,400 13,400 13,400 13,400 13
2019/04/09 13,520 13,520 13,430 13,430 8
2019/04/08 13,520 13,520 13,520 13,520 5
2019/04/05 13,600 13,600 13,600 13,600 16
2019/04/04 13,560 13,580 13,560 13,580 8
2019/04/03 13,550 13,550 13,550 13,550 1
2019/04/02 13,550 13,550 13,450 13,450 4
2019/04/01 13,480 13,480 13,480 13,480 31
2019/03/29 13,280 13,280 13,280 13,280 16
2019/03/28 13,190 13,190 13,190 13,190 1
2019/03/27 13,390 13,390 13,390 13,390 17
2019/03/26 13,190 13,270 13,190 13,270 44
2019/03/25 13,100 13,100 12,970 12,980 102
2019/03/22 13,250 13,310 13,250 13,310 12
2019/03/20 13,230 13,230 13,230 13,230 1
2019/03/19 13,190 13,190 13,190 13,190 3
2019/03/18 13,190 13,190 13,190 13,190 4
2019/03/15 13,050 13,050 13,050 13,050 16
2019/03/14 13,180 13,180 12,970 12,980 23
2019/03/13 13,130 13,140 13,040 13,040 24
2019/03/12 12,960 13,200 12,960 13,150 81
2019/03/11 12,900 12,960 12,900 12,960 11
2019/03/08 13,310 13,310 12,950 12,950 26
2019/03/07 13,280 13,280 13,280 13,280 16
2019/03/06 13,440 13,440 13,440 13,440 4
2019/03/05 13,430 13,430 13,430 13,430 11
2019/03/04 13,510 13,560 13,510 13,560 16
2019/03/01 13,470 13,470 13,470 13,470 6
2019/02/28 13,420 13,420 13,420 13,420 5
2019/02/27 13,470 13,470 13,460 13,460 23
2019/02/26 13,430 13,430 13,380 13,380 18
2019/02/25 13,420 13,420 13,420 13,420 16
2019/02/22 13,280 13,280 13,280 13,280 19
2019/02/21 13,400 13,400 13,360 13,360 9
2019/02/20 13,360 13,360 13,360 13,360 6
2019/02/19 13,320 13,320 13,320 13,320 7
2019/02/18 13,030 13,280 13,030 13,280 26
2019/02/15 13,020 13,020 13,020 13,020 12
2019/02/14 13,160 13,160 13,160 13,160 3
2019/02/13 13,140 13,140 13,140 13,140 18
2019/02/12 13,000 13,030 13,000 13,020 35
2019/02/08 12,780 12,780 12,780 12,780 29
2019/02/07 12,970 12,980 12,970 12,980 15
2019/02/06 13,180 13,180 13,180 13,180 1
2019/02/05 13,170 13,170 13,170 13,170 6
2019/02/04 13,090 13,090 13,090 13,090 12
2019/02/01 12,780 12,780 12,780 12,780 4
2019/01/31 12,820 12,820 12,820 12,820 17
2019/01/30 12,710 12,710 12,710 12,710 6
2019/01/29 12,730 12,730 12,730 12,730 3
2019/01/28 12,760 12,760 12,760 12,760 6
2019/01/25 12,810 12,810 12,750 12,750 18
2019/01/24 12,690 12,690 12,690 12,690 1
2019/01/23 12,580 12,590 12,580 12,590 81
2019/01/22 12,680 12,680 12,640 12,640 12
2019/01/21 12,790 12,790 12,790 12,790 13
2019/01/18 12,720 12,750 12,720 12,750 15
2019/01/17 12,530 12,530 12,530 12,530 8
2019/01/16 12,500 12,500 12,490 12,490 16
2019/01/15 12,550 12,550 12,550 12,550 11
2019/01/11 12,420 12,420 12,400 12,400 91
2019/01/10 12,360 12,360 12,360 12,360 17
2019/01/09 12,520 12,520 12,500 12,500 6
2019/01/08 12,450 12,490 12,440 12,490 34
2019/01/07 12,390 12,390 12,390 12,390 50
2019/01/04 12,200 12,200 11,780 12,000 867

このページの先頭へ