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
2021/12/30 16,400 16,590 16,400 16,530 13
2021/12/29 16,420 16,535 16,390 16,470 92
2021/12/28 16,325 16,375 16,325 16,375 14
2021/12/27 16,415 16,415 16,125 16,125 17
2021/12/24 16,255 16,255 16,255 16,255 2
2021/12/23 16,240 16,240 16,240 16,240 7
2021/12/22 16,160 16,160 16,035 16,035 2
2021/12/21 15,900 16,045 15,900 15,960 7
2021/12/20 15,750 16,020 15,750 15,810 105
2021/12/17 16,340 16,340 16,125 16,125 22
2021/12/16 16,760 16,760 16,475 16,475 50
2021/12/15 16,290 16,360 16,290 16,360 12
2021/12/14 16,265 16,265 16,265 16,265 8
2021/12/13 16,625 16,625 16,430 16,430 3,007
2021/12/10 16,530 16,530 16,450 16,450 9
2021/12/09 16,670 16,670 16,630 16,660 10
2021/12/08 16,745 17,500 16,705 16,720 7,026
2021/12/07 16,375 16,515 16,375 16,515 27
2021/12/06 16,455 16,455 16,140 16,140 41
2021/12/03 16,015 16,160 16,015 16,160 5,019
2021/12/02 15,905 16,095 15,905 15,920 21
2021/12/01 16,345 16,345 15,785 16,095 53
2021/11/30 16,075 16,350 16,075 16,075 30
2021/11/29 16,250 16,250 16,070 16,075 332
2021/11/26 16,670 16,670 16,410 16,470 359
2021/11/25 16,790 16,790 16,750 16,750 27
2021/11/24 16,850 16,850 16,720 16,720 30
2021/11/22 17,170 17,170 16,890 17,010 16
2021/11/19 16,940 17,010 16,890 16,950 580
2021/11/18 16,970 17,000 16,850 16,980 20
2021/11/17 17,040 17,050 17,010 17,010 10
2021/11/16 17,180 17,180 17,160 17,170 4
2021/11/15 17,180 17,190 17,170 17,170 5
2021/11/12 17,060 17,090 17,060 17,090 20
2021/11/11 16,840 16,850 16,840 16,850 11
2021/11/10 16,870 16,870 16,770 16,770 22
2021/11/09 16,930 16,950 16,860 16,860 31
2021/11/08 17,120 17,120 17,010 17,050 8
2021/11/05 17,150 17,150 17,030 17,070 38
2021/11/04 17,420 17,420 17,150 17,160 39
2021/11/02 17,120 17,120 17,020 17,020 52
2021/11/01 16,960 17,130 16,960 17,130 56
2021/10/29 16,750 16,870 16,750 16,790 12
2021/10/28 16,750 16,900 16,740 16,890 70
2021/10/27 16,800 16,820 16,790 16,820 30
2021/10/26 16,860 16,920 16,860 16,920 23
2021/10/25 16,930 16,930 16,700 16,700 11
2021/10/22 16,540 16,840 16,540 16,760 15
2021/10/21 16,890 16,940 16,770 16,770 33
2021/10/20 17,080 17,080 16,950 16,950 32
2021/10/19 17,000 17,050 16,970 17,040 28
2021/10/18 16,890 16,930 16,890 16,930 27
2021/10/15 16,800 16,910 16,800 16,910 82
2021/10/14 16,550 16,570 16,550 16,560 17
2021/10/13 16,570 16,570 16,520 16,520 6
2021/10/12 16,620 16,620 16,620 16,620 30
2021/10/11 16,660 16,740 16,660 16,740 25
2021/10/08 16,580 16,590 16,530 16,550 398
2021/10/07 16,380 16,440 16,300 16,300 355
2021/10/06 16,600 16,600 16,330 16,350 13
2021/10/05 16,380 16,490 16,260 16,290 989
2021/10/04 16,820 16,820 16,590 16,600 54
2021/10/01 16,920 16,920 16,760 16,790 265
2021/09/30 17,090 17,130 17,090 17,130 27
2021/09/29 17,000 17,030 16,910 16,910 183
2021/09/28 17,170 17,230 17,130 17,230 14
2021/09/27 17,580 17,580 17,410 17,410 16
2021/09/24 17,500 17,500 17,450 17,500 203
2021/09/22 17,190 17,290 17,190 17,200 1,661
2021/09/21 17,400 17,410 17,220 17,410 2,819
2021/09/17 17,570 17,690 17,570 17,690 10
2021/09/16 17,440 17,570 17,440 17,570 10
2021/09/15 17,660 17,700 17,610 17,610 22
2021/09/14 17,700 17,870 17,700 17,870 414
2021/09/13 17,500 17,600 17,500 17,600 10
2021/09/10 17,240 17,530 17,240 17,530 28
2021/09/09 17,240 17,240 17,240 17,240 13
2021/09/08 17,250 17,280 17,250 17,280 9
2021/09/07 17,110 17,220 17,110 17,170 46
2021/09/06 17,000 17,080 17,000 17,070 29
2021/09/03 16,680 16,870 16,680 16,840 59
2021/09/02 16,610 16,650 16,610 16,640 7
2021/09/01 16,770 16,770 16,550 16,610 56
2021/08/31 16,420 16,590 16,420 16,590 42
2021/08/30 16,200 16,440 16,200 16,420 133
2021/08/27 16,150 16,150 16,130 16,130 5
2021/08/26 16,180 16,180 16,180 16,180 5
2021/08/25 16,180 16,180 16,130 16,150 14
2021/08/24 16,010 16,130 16,010 16,120 34
2021/08/23 15,800 15,930 15,800 15,920 267
2021/08/20 15,780 15,790 15,590 15,590 71
2021/08/19 15,940 15,940 15,800 15,800 30
2021/08/18 15,840 16,020 15,840 16,020 55
2021/08/17 16,030 16,030 15,870 15,870 21
2021/08/16 16,160 16,160 15,960 15,970 84
2021/08/13 16,320 16,400 16,320 16,400 10
2021/08/12 16,410 16,410 16,330 16,330 2
2021/08/11 16,320 16,340 16,290 16,340 35
2021/08/10 16,340 16,360 16,310 16,320 8
2021/08/06 16,240 16,260 16,230 16,230 153
2021/08/05 16,280 16,280 16,210 16,210 13
2021/08/04 16,470 16,470 16,310 16,310 15
2021/08/03 16,490 16,490 16,480 16,490 26
2021/08/02 16,200 16,530 16,200 16,490 66
2021/07/30 16,360 16,360 16,200 16,200 23
2021/07/29 16,110 16,380 16,110 16,360 159
2021/07/28 16,410 16,410 16,290 16,330 368
2021/07/27 16,630 16,630 16,490 16,510 19
2021/07/26 16,230 16,470 16,230 16,430 17
2021/07/21 16,240 16,260 16,230 16,230 460
2021/07/20 16,140 16,160 16,050 16,090 55
2021/07/19 16,400 16,550 16,170 16,200 31
2021/07/16 16,070 16,510 16,070 16,470 6
2021/07/15 16,690 16,690 16,430 16,430 30
2021/07/14 16,760 16,760 16,640 16,710 27
2021/03/22 16,790 16,850 16,750 16,790 203
2021/03/19 17,130 17,130 16,610 16,830 202
2021/03/18 16,700 16,770 16,640 16,730 265
2021/03/17 16,550 16,550 16,510 16,530 59
2021/03/16 16,460 16,470 16,440 16,440 26
2021/03/15 16,880 17,000 16,220 16,280 177
2021/03/12 15,900 16,080 15,860 16,080 98
2021/03/11 15,750 15,870 15,750 15,870 24
2021/03/10 15,640 15,680 15,640 15,680 24
2021/03/09 15,570 15,660 15,570 15,630 48
2021/03/08 15,700 15,700 15,480 15,480 35
2021/03/05 15,200 15,430 15,150 15,430 39
2021/03/04 15,300 15,350 15,260 15,350 42
2021/03/03 15,400 15,420 15,360 15,420 10
2021/03/02 15,550 15,550 15,370 15,370 41
2021/03/01 15,360 15,480 15,330 15,480 79
2021/02/26 15,290 15,290 15,200 15,230 107
2021/02/25 15,380 15,540 15,380 15,540 42
2021/02/24 15,600 15,600 15,340 15,340 82
2021/02/22 15,580 15,670 15,580 15,630 28
2021/02/19 15,440 15,440 15,390 15,400 45
2021/02/18 15,770 15,770 15,570 15,570 52
2021/02/17 15,820 15,850 15,760 15,830 77
2021/02/16 15,890 15,890 15,890 15,890 35
2021/02/15 15,880 15,880 15,810 15,880 136
2021/02/12 15,840 15,840 15,790 15,790 13
2021/02/10 15,770 15,850 15,770 15,820 67
2021/02/09 15,810 15,840 15,770 15,770 54
2021/02/08 15,820 15,860 15,770 15,840 108
2021/02/05 15,610 15,680 15,590 15,680 52
2021/02/04 15,540 15,540 15,540 15,540 17
2021/02/03 15,560 15,590 15,560 15,590 39
2021/02/02 15,330 15,460 15,330 15,450 19
2021/02/01 15,050 15,310 15,050 15,310 22
2021/01/29 15,170 15,170 15,090 15,090 36
2021/01/28 15,330 15,390 15,330 15,390 48
2021/01/27 15,420 15,460 15,420 15,460 43
2021/01/26 15,440 15,440 15,360 15,360 18
2021/01/25 15,470 15,470 15,430 15,430 35
2021/01/22 15,360 15,370 15,360 15,370 12
2021/01/21 15,360 15,430 15,360 15,420 27
2021/01/20 15,240 15,240 15,240 15,240 28
2021/01/19 15,260 15,260 15,260 15,260 20
2021/01/18 15,120 15,170 15,120 15,170 35
2021/01/15 15,270 15,270 15,230 15,230 50
2021/01/14 15,390 15,480 15,320 15,320 134
2021/01/13 15,430 15,430 15,370 15,400 66
2021/01/12 15,270 15,310 15,270 15,310 79
2021/01/08 15,350 15,350 15,340 15,340 63
2021/01/07 15,180 15,230 15,180 15,210 68
2021/01/06 14,990 15,060 14,990 15,050 88
2021/01/05 14,940 15,040 14,940 14,990 54
2021/01/04 15,180 15,180 14,850 14,980 75

このページの先頭へ