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
2020/12/30 15,130 15,180 15,130 15,150 68
2020/12/29 15,140 15,140 14,990 15,130 450
2020/12/28 15,000 15,000 14,860 14,880 89
2020/12/25 14,980 14,980 14,980 14,980 6
2020/12/24 14,870 14,900 14,870 14,900 13
2020/12/23 14,680 14,720 14,660 14,720 312
2020/12/22 14,800 14,800 14,560 14,560 256
2020/12/21 14,980 14,980 14,900 14,900 24
2020/12/18 14,970 14,970 14,910 14,910 25
2020/12/17 14,960 14,980 14,930 14,980 1,217
2020/12/16 15,060 15,080 15,060 15,080 8
2020/12/15 15,000 15,000 14,970 14,990 1,295
2020/12/14 14,970 15,090 14,970 15,020 99
2020/12/11 14,800 14,880 14,790 14,880 4,238
2020/12/10 14,820 14,820 14,790 14,790 5
2020/12/09 14,730 14,840 14,730 14,840 33
2020/12/08 14,550 14,730 14,550 14,720 33
2020/12/07 14,840 14,840 14,560 14,580 17
2020/12/04 14,770 14,770 14,720 14,770 20
2020/12/03 14,760 14,810 14,720 14,810 21
2020/12/02 14,700 14,800 14,700 14,800 1,942
2020/12/01 14,460 14,620 14,460 14,620 11
2020/11/30 14,740 14,740 14,450 14,450 116
2020/11/27 14,660 14,870 14,660 14,870 227
2020/11/26 14,530 14,670 14,530 14,650 61
2020/11/25 14,750 14,770 14,540 14,540 885
2020/11/24 14,600 14,720 14,590 14,710 123
2020/11/20 14,260 14,380 14,260 14,370 5
2020/11/19 14,260 14,260 14,200 14,250 20
2020/11/18 14,280 14,370 14,280 14,300 15
2020/11/17 14,580 14,580 14,410 14,470 12
2020/11/16 14,440 14,570 14,440 14,570 61
2020/11/13 14,450 14,450 14,230 14,270 1,346
2020/11/12 14,610 14,610 14,410 14,430 224
2020/11/11 14,370 14,570 14,370 14,560 151
2020/11/10 14,470 14,550 14,360 14,360 2,299
2020/11/09 14,360 14,400 14,270 14,360 68
2020/11/06 14,220 14,270 14,220 14,270 21
2020/11/05 14,010 14,220 14,010 14,220 112
2020/11/04 13,920 13,960 13,860 13,910 177
2020/11/02 13,720 13,840 13,720 13,840 1,047
2020/10/30 13,910 13,910 13,610 13,620 2,077
2020/10/29 13,860 14,030 13,850 14,010 14
2020/10/28 14,090 14,090 13,990 14,080 81
2020/10/27 14,030 14,170 14,030 14,170 28
2020/10/26 14,300 14,300 14,160 14,180 113
2020/10/23 14,340 14,340 14,140 14,310 23
2020/10/22 14,450 14,450 14,300 14,320 43
2020/10/21 14,480 14,590 14,480 14,590 27
2020/10/20 14,380 14,690 14,380 14,490 82
2020/10/19 14,200 14,410 14,200 14,400 2,067
2020/10/16 14,290 14,290 14,140 14,180 22
2020/10/15 14,400 14,400 14,240 14,290 67
2020/10/14 14,480 14,480 14,450 14,450 16
2020/10/13 14,460 14,520 14,450 14,520 15
2020/10/12 14,540 14,590 14,470 14,500 220
2020/10/09 14,500 14,560 14,370 14,540 41
2020/10/08 14,430 14,550 14,360 14,520 1,031
2020/10/07 14,270 14,360 14,270 14,360 11
2020/10/06 14,350 14,350 14,310 14,330 3,816
2020/10/05 14,300 14,310 14,260 14,270 117
2020/10/02 14,280 14,280 13,960 13,970 2,056
2020/09/30 14,440 14,440 14,270 14,280 41
2020/09/29 14,370 14,520 14,370 14,490 24
2020/09/28 14,230 14,320 14,230 14,320 1,051
2020/09/25 14,150 14,180 14,150 14,180 7
2020/09/24 14,080 14,080 13,920 13,920 924
2020/09/23 14,180 14,200 14,130 14,130 29
2020/09/18 14,120 14,330 14,120 14,330 8,089
2020/09/17 14,070 14,070 14,070 14,070 23
2020/09/16 13,980 14,090 13,980 14,090 111
2020/09/15 13,950 13,970 13,950 13,970 25
2020/09/14 13,900 14,000 13,900 13,980 62
2020/09/11 13,700 13,830 13,700 13,830 20
2020/09/10 13,700 13,760 13,700 13,710 35
2020/09/09 13,580 13,630 13,580 13,630 21
2020/09/08 13,670 13,720 13,670 13,720 8
2020/09/07 13,560 13,560 13,560 13,560 8
2020/09/04 13,470 13,600 13,470 13,580 89
2020/09/03 13,780 13,780 13,760 13,770 17
2020/09/02 13,660 13,680 13,660 13,660 23
2020/09/01 13,590 13,590 13,590 13,590 22
2020/08/31 13,540 13,650 13,520 13,650 37
2020/08/28 13,380 13,420 13,320 13,360 28
2020/08/27 13,520 13,520 13,520 13,520 15
2020/08/26 13,560 13,560 13,560 13,560 9
2020/08/25 13,540 13,620 13,540 13,550 65
2020/08/24 13,360 13,430 13,360 13,430 14
2020/08/21 13,330 13,410 13,330 13,410 20
2020/08/20 13,370 13,370 13,270 13,270 20
2020/08/19 13,380 13,430 13,380 13,430 1,010
2020/08/18 13,330 13,330 13,330 13,330 13
2020/08/17 13,270 13,270 13,240 13,240 14
2020/08/14 13,330 13,330 13,330 13,330 6
2020/08/13 13,230 13,320 13,230 13,320 53
2020/08/12 13,050 13,130 13,050 13,100 3,126
2020/08/11 12,900 13,030 12,900 13,030 54
2020/08/07 12,740 12,740 12,700 12,710 24
2020/08/06 12,840 12,840 12,840 12,840 3
2020/08/05 12,720 12,800 12,720 12,800 3
2020/08/04 12,620 12,800 12,620 12,750 50
2020/08/03 12,530 12,550 12,530 12,550 13
2020/07/31 12,700 12,700 12,310 12,310 154
2020/07/30 12,800 12,800 12,730 12,730 109
2020/07/29 12,830 12,830 12,830 12,830 28
2020/07/28 13,040 13,040 13,040 13,040 1
2020/07/27 13,040 13,040 13,040 13,040 2
2020/07/22 13,170 13,170 13,090 13,090 14
2020/07/21 13,170 13,190 13,170 13,190 30
2020/07/20 12,980 13,030 12,900 13,030 123
2020/07/17 12,950 12,950 12,950 12,950 5
2020/07/16 13,050 13,050 13,000 13,000 1,014
2020/07/15 13,030 13,090 13,030 13,090 38
2020/07/14 12,990 12,990 12,850 12,850 6
2020/07/13 12,740 12,950 12,740 12,950 37
2020/07/10 12,740 12,740 12,630 12,630 25
2020/07/09 12,860 12,860 12,830 12,830 19
2020/07/08 12,920 12,950 12,920 12,950 17
2020/07/07 12,900 12,950 12,900 12,950 7
2020/07/06 12,990 13,130 12,990 13,130 47
2020/07/03 12,820 12,820 12,820 12,820 1
2020/07/02 12,910 12,910 12,780 12,810 13
2020/07/01 13,080 13,080 12,880 12,880 130
2020/06/30 13,260 13,260 13,260 13,260 29
2020/06/29 13,040 13,040 13,040 13,040 36
2020/06/26 13,170 13,260 13,170 13,260 23
2020/06/25 13,100 13,100 13,090 13,090 25
2020/06/24 13,250 13,260 13,240 13,240 24
2020/06/23 13,370 13,370 13,320 13,320 24
2020/06/22 13,260 13,260 13,260 13,260 3
2020/06/19 13,190 13,230 13,190 13,230 5
2020/06/18 13,220 13,220 13,080 13,170 11
2020/06/17 13,190 13,270 13,180 13,230 23
2020/06/16 12,990 13,230 12,990 13,190 54
2020/06/15 13,060 13,060 12,750 12,760 65
2020/06/12 13,000 13,080 12,700 13,060 66
2020/06/11 13,500 13,500 13,320 13,320 39
2020/06/10 13,550 13,650 13,550 13,650 3
2020/06/09 13,690 13,690 13,620 13,620 3
2020/06/08 13,520 13,750 13,520 13,590 134
2020/06/05 13,470 13,470 13,470 13,470 9
2020/06/04 13,500 13,500 13,480 13,490 15
2020/06/03 13,610 13,610 13,440 13,440 23
2020/06/02 13,410 13,560 13,380 13,530 28
2020/06/01 13,290 13,300 13,290 13,300 18
2020/05/29 13,290 13,290 13,270 13,290 8
2020/05/28 13,300 13,300 13,110 13,190 40
2020/05/27 13,090 13,230 13,090 13,230 33
2020/05/26 13,020 13,140 13,020 13,090 51
2020/05/25 12,770 12,920 12,770 12,920 31
2020/05/22 12,580 12,580 12,580 12,580 13
2020/05/21 12,720 12,720 12,680 12,680 11
2020/05/20 12,560 12,700 12,560 12,670 16
2020/05/19 12,700 12,700 12,530 12,560 36
2020/05/18 12,350 12,350 12,250 12,300 18
2020/05/15 12,220 12,220 12,040 12,200 6
2020/05/14 12,500 12,500 12,100 12,100 24
2020/05/13 12,540 12,540 12,330 12,420 45
2020/05/12 12,480 12,480 12,480 12,480 1
2020/05/11 12,160 12,480 12,160 12,480 33
2020/05/08 12,200 12,200 11,950 12,060 32
2020/05/07 11,740 11,740 11,740 11,740 9
2020/05/01 12,050 12,050 11,720 11,720 50
2020/04/30 11,970 12,000 11,970 11,970 27
2020/04/28 11,850 11,850 11,560 11,700 19
2020/04/27 11,550 11,550 11,550 11,550 24
2020/04/24 11,370 11,370 11,370 11,370 3
2020/04/23 11,400 11,400 11,400 11,400 16
2020/04/22 11,290 11,290 11,150 11,150 12
2020/04/21 11,320 11,330 11,320 11,330 10
2020/04/20 11,430 11,480 11,430 11,480 5
2020/04/17 11,240 11,430 11,240 11,430 21
2020/04/16 11,130 11,270 11,130 11,250 924
2020/04/15 11,200 11,200 11,130 11,130 16
2020/04/14 11,090 11,270 11,090 11,270 16
2020/04/13 11,130 11,130 11,090 11,090 65
2020/04/10 11,040 11,220 11,000 11,220 19
2020/04/09 11,090 11,090 11,040 11,040 17
2020/04/08 10,810 11,090 10,810 11,090 2,732
2020/04/07 10,790 10,820 9,990 10,810 125
2020/04/03 10,130 10,130 10,060 10,080 1,041
2020/04/02 10,430 10,430 10,430 10,430 1
2020/04/01 10,540 11,090 10,490 10,490 16
2020/03/31 11,130 11,730 10,540 10,540 15
2020/03/27 10,490 10,490 10,490 10,490 1
2020/03/26 11,940 11,940 10,760 11,090 510
2020/03/25 12,190 12,190 11,920 11,940 79
2020/03/24 10,340 10,390 10,340 10,390 52
2020/03/23 9,890 10,040 9,890 10,040 36
2020/03/19 10,310 10,310 9,880 9,880 242
2020/03/18 11,730 11,730 10,010 10,010 149
2020/03/17 10,320 11,640 9,810 10,830 330
2020/03/16 10,620 10,620 10,020 10,020 39
2020/03/13 10,400 10,400 9,500 9,720 328
2020/03/12 10,880 10,880 10,340 10,400 87
2020/03/11 11,160 11,190 10,950 10,950 49
2020/03/10 10,610 11,200 10,450 11,180 576
2020/03/09 11,440 11,440 10,920 10,960 120
2020/03/06 11,970 11,970 11,740 11,740 58
2020/03/05 12,330 12,330 12,200 12,220 1,018
2020/03/04 12,210 12,240 12,190 12,200 33
2020/03/03 12,770 12,810 12,240 12,260 62
2020/03/02 11,910 12,570 11,910 12,470 1,065
2020/02/28 12,430 12,430 12,030 12,030 1,069
2020/02/27 12,680 12,690 12,610 12,680 149
2020/02/26 13,030 13,080 13,030 13,080 33
2020/02/25 13,500 13,520 13,170 13,170 89
2020/02/21 13,750 13,750 13,750 13,750 1
2020/02/20 13,810 13,820 13,770 13,770 19
2020/02/19 13,800 13,850 13,800 13,830 120
2020/02/18 13,700 13,700 13,700 13,700 27
2020/02/17 14,010 14,010 13,950 13,950 41
2020/02/14 14,150 14,150 14,150 14,150 14
2020/02/13 14,370 14,370 14,310 14,310 15
2020/02/12 14,410 14,410 14,370 14,370 2
2020/02/10 14,460 14,460 14,380 14,380 76
2020/02/07 14,460 14,460 14,460 14,460 21
2020/02/06 14,500 14,590 14,500 14,590 51
2020/02/05 14,390 14,410 14,350 14,410 131
2020/02/04 14,210 14,210 14,210 14,210 6
2020/02/03 13,980 14,090 13,980 14,080 24
2020/01/31 14,230 14,230 14,230 14,230 23
2020/01/30 14,270 14,270 14,040 14,040 57
2020/01/29 14,340 14,340 14,340 14,340 15
2020/01/28 14,420 14,420 14,330 14,400 42
2020/01/27 14,450 14,450 14,410 14,410 45
2020/01/24 14,710 14,710 14,710 14,710 2
2020/01/23 14,750 14,760 14,750 14,760 21
2020/01/22 14,860 14,860 14,860 14,860 9
2020/01/21 14,730 14,760 14,730 14,760 41
2020/01/20 14,680 14,800 14,680 14,800 341
2020/01/17 14,640 14,690 14,640 14,690 58
2020/01/16 14,650 14,650 14,640 14,640 21
2020/01/15 14,670 14,670 14,640 14,640 75
2020/01/14 14,770 14,770 14,650 14,660 480
2020/01/10 14,720 14,720 14,720 14,720 9
2020/01/09 14,750 14,750 14,750 14,750 10
2020/01/08 14,390 14,550 14,340 14,540 437
2020/01/07 14,810 14,810 14,810 14,810 36
2020/01/06 14,640 14,680 14,640 14,680 70

このページの先頭へ