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 |
|---|---|---|---|---|---|
| 2022/12/30 | 15,565 | 15,565 | 15,530 | 15,530 | 7 |
| 2022/12/29 | 15,385 | 15,385 | 15,385 | 15,385 | 12 |
| 2022/12/28 | 15,380 | 15,380 | 15,300 | 15,330 | 6 |
| 2022/12/27 | 15,390 | 15,415 | 15,385 | 15,415 | 9 |
| 2022/12/26 | 15,235 | 15,250 | 15,235 | 15,250 | 2 |
| 2022/12/23 | 15,240 | 15,240 | 15,165 | 15,165 | 6 |
| 2022/12/22 | 15,220 | 15,330 | 15,210 | 15,330 | 35 |
| 2022/12/21 | 15,350 | 15,350 | 15,155 | 15,215 | 24 |
| 2022/12/20 | 15,500 | 15,500 | 15,240 | 15,240 | 40 |
| 2022/12/19 | 15,710 | 15,760 | 15,710 | 15,720 | 12 |
| 2022/12/16 | 15,785 | 15,785 | 15,785 | 15,785 | 16 |
| 2022/12/15 | 15,930 | 15,930 | 15,930 | 15,930 | 3 |
| 2022/12/14 | 15,980 | 15,980 | 15,980 | 15,980 | 5 |
| 2022/12/13 | 15,890 | 15,890 | 15,890 | 15,890 | 6 |
| 2022/12/12 | 15,805 | 15,805 | 15,790 | 15,790 | 10 |
| 2022/12/09 | 15,820 | 15,820 | 15,820 | 15,820 | 18 |
| 2022/12/08 | 15,625 | 15,625 | 15,580 | 15,595 | 30 |
| 2022/12/07 | 15,680 | 15,680 | 15,680 | 15,680 | 2 |
| 2022/12/06 | 15,670 | 15,685 | 15,610 | 15,670 | 51 |
| 2022/12/05 | 15,830 | 15,830 | 15,695 | 15,710 | 25 |
| 2022/12/02 | 16,015 | 16,015 | 15,770 | 15,800 | 66 |
| 2022/12/01 | 16,055 | 16,100 | 16,055 | 16,100 | 6 |
| 2022/11/30 | 16,060 | 16,100 | 16,060 | 16,070 | 93 |
| 2022/11/29 | 16,245 | 16,245 | 16,170 | 16,170 | 39 |
| 2022/11/28 | 16,450 | 16,450 | 16,275 | 16,300 | 253 |
| 2022/11/25 | 16,400 | 16,400 | 16,380 | 16,380 | 304 |
| 2022/11/24 | 16,270 | 16,380 | 16,270 | 16,375 | 29 |
| 2022/11/22 | 16,055 | 16,105 | 16,055 | 16,075 | 93 |
| 2022/11/21 | 15,930 | 15,965 | 15,910 | 15,965 | 45 |
| 2022/11/18 | 16,030 | 16,030 | 15,925 | 15,930 | 44 |
| 2022/11/17 | 15,860 | 15,960 | 15,860 | 15,960 | 157 |
| 2022/11/16 | 15,860 | 15,860 | 15,860 | 15,860 | 8 |
| 2022/11/15 | 15,840 | 15,840 | 15,840 | 15,840 | 2 |
| 2022/11/14 | 15,825 | 15,825 | 15,815 | 15,815 | 18 |
| 2022/11/11 | 15,920 | 15,955 | 15,875 | 15,930 | 70 |
| 2022/11/10 | 15,635 | 15,635 | 15,635 | 15,635 | 5 |
| 2022/11/09 | 15,705 | 15,705 | 15,705 | 15,705 | 14 |
| 2022/11/08 | 15,645 | 15,700 | 15,610 | 15,660 | 33 |
| 2022/11/07 | 15,445 | 15,480 | 15,425 | 15,475 | 35 |
| 2022/11/04 | 15,435 | 15,435 | 15,305 | 15,310 | 66 |
| 2022/11/02 | 15,635 | 15,635 | 15,565 | 15,565 | 37 |
| 2022/11/01 | 15,710 | 15,710 | 15,670 | 15,670 | 17 |
| 2022/10/31 | 15,610 | 15,710 | 15,610 | 15,710 | 45 |
| 2022/10/28 | 15,390 | 15,515 | 15,385 | 15,515 | 4 |
| 2022/10/27 | 15,490 | 15,490 | 15,490 | 15,490 | 4 |
| 2022/10/26 | 15,585 | 15,630 | 15,585 | 15,625 | 154 |
| 2022/10/25 | 15,480 | 15,480 | 15,470 | 15,470 | 15 |
| 2022/10/24 | 15,525 | 15,525 | 15,380 | 15,380 | 43 |
| 2022/10/21 | 15,370 | 15,370 | 15,335 | 15,335 | 21 |
| 2022/10/20 | 15,375 | 15,415 | 15,350 | 15,385 | 497 |
| 2022/10/19 | 15,550 | 15,550 | 15,535 | 15,535 | 4 |
| 2022/10/18 | 15,385 | 15,505 | 15,385 | 15,470 | 52 |
| 2022/10/17 | 15,230 | 15,250 | 15,230 | 15,250 | 19 |
| 2022/10/14 | 15,335 | 15,465 | 15,335 | 15,465 | 28 |
| 2022/10/13 | 15,130 | 15,130 | 15,075 | 15,075 | 11 |
| 2022/10/12 | 15,265 | 15,265 | 15,195 | 15,250 | 5 |
| 2022/10/11 | 15,350 | 15,350 | 15,265 | 15,265 | 37 |
| 2022/10/07 | 15,575 | 15,630 | 15,530 | 15,530 | 17 |
| 2022/10/06 | 15,670 | 15,725 | 15,670 | 15,715 | 8 |
| 2022/10/05 | 15,585 | 15,590 | 15,555 | 15,555 | 21 |
| 2022/10/04 | 15,250 | 15,485 | 15,250 | 15,485 | 786 |
| 2022/10/03 | 14,805 | 15,020 | 14,760 | 15,020 | 21 |
| 2022/09/30 | 15,100 | 15,100 | 14,995 | 15,025 | 34 |
| 2022/09/29 | 15,110 | 15,215 | 15,110 | 15,195 | 22 |
| 2022/09/28 | 15,005 | 15,005 | 14,760 | 14,900 | 75 |
| 2022/09/27 | 15,010 | 15,085 | 15,010 | 15,025 | 109 |
| 2022/09/26 | 15,100 | 15,100 | 14,950 | 14,965 | 1,052 |
| 2022/09/22 | 15,240 | 15,285 | 15,195 | 15,285 | 24 |
| 2022/09/21 | 15,400 | 15,400 | 15,275 | 15,330 | 40 |
| 2022/09/20 | 15,535 | 15,640 | 15,535 | 15,555 | 48 |
| 2022/09/16 | 15,580 | 15,580 | 15,465 | 15,470 | 32 |
| 2022/09/15 | 15,590 | 15,620 | 15,540 | 15,590 | 11 |
| 2022/09/14 | 15,500 | 15,560 | 15,455 | 15,560 | 40 |
| 2022/09/13 | 15,835 | 15,835 | 15,835 | 15,835 | 1 |
| 2022/09/12 | 15,715 | 15,760 | 15,715 | 15,760 | 27 |
| 2022/09/09 | 15,585 | 15,665 | 15,585 | 15,665 | 21 |
| 2022/09/08 | 15,315 | 15,490 | 15,315 | 15,480 | 42 |
| 2022/09/07 | 15,245 | 15,245 | 15,135 | 15,195 | 22 |
| 2022/09/06 | 15,370 | 15,370 | 15,305 | 15,305 | 5 |
| 2022/09/05 | 15,315 | 15,360 | 15,205 | 15,330 | 44 |
| 2022/09/02 | 15,430 | 15,430 | 15,295 | 15,340 | 41 |
| 2022/09/01 | 15,560 | 15,560 | 15,490 | 15,505 | 52 |
| 2022/08/31 | 15,700 | 15,705 | 15,700 | 15,705 | 17 |
| 2022/08/30 | 15,600 | 15,750 | 15,600 | 15,750 | 38 |
| 2022/08/29 | 15,495 | 15,595 | 15,495 | 15,590 | 45 |
| 2022/08/26 | 15,840 | 15,890 | 15,840 | 15,855 | 30 |
| 2022/08/25 | 15,775 | 15,860 | 15,765 | 15,850 | 21 |
| 2022/08/24 | 15,680 | 15,715 | 15,680 | 15,700 | 9 |
| 2022/08/23 | 15,650 | 15,675 | 15,650 | 15,655 | 36 |
| 2022/08/22 | 15,695 | 15,765 | 15,695 | 15,765 | 47 |
| 2022/08/19 | 15,840 | 15,895 | 15,840 | 15,895 | 157 |
| 2022/08/18 | 15,745 | 15,795 | 15,740 | 15,795 | 37 |
| 2022/08/17 | 15,760 | 15,855 | 15,760 | 15,855 | 61 |
| 2022/08/16 | 15,680 | 15,725 | 15,680 | 15,720 | 9 |
| 2022/08/15 | 15,730 | 15,730 | 15,695 | 15,710 | 50 |
| 2022/08/12 | 15,415 | 15,710 | 15,415 | 15,665 | 62 |
| 2022/08/10 | 15,375 | 15,425 | 15,330 | 15,415 | 6 |
| 2022/08/09 | 15,545 | 15,565 | 15,485 | 15,510 | 39 |
| 2022/08/08 | 15,580 | 15,580 | 15,445 | 15,525 | 13 |
| 2022/08/05 | 15,370 | 15,520 | 15,370 | 15,520 | 26 |
| 2022/08/04 | 15,370 | 15,405 | 15,345 | 15,405 | 12 |
| 2022/08/03 | 15,340 | 15,340 | 15,280 | 15,325 | 10 |
| 2022/08/02 | 15,345 | 15,360 | 15,330 | 15,345 | 39 |
| 2022/08/01 | 15,455 | 15,560 | 15,455 | 15,560 | 23 |
| 2022/07/29 | 15,375 | 15,375 | 15,365 | 15,365 | 11 |
| 2022/07/28 | 15,400 | 15,435 | 15,300 | 15,435 | 29 |
| 2022/07/27 | 15,360 | 15,375 | 15,360 | 15,375 | 6 |
| 2022/07/26 | 15,285 | 15,390 | 15,285 | 15,390 | 24 |
| 2022/07/25 | 15,325 | 15,330 | 15,305 | 15,330 | 20 |
| 2022/07/22 | 15,275 | 15,400 | 15,275 | 15,400 | 18 |
| 2022/07/21 | 15,130 | 15,275 | 15,130 | 15,275 | 8 |
| 2022/07/20 | 15,145 | 15,165 | 15,125 | 15,160 | 51 |
| 2022/07/19 | 14,765 | 14,860 | 14,765 | 14,860 | 12 |
| 2022/07/15 | 14,845 | 14,845 | 14,810 | 14,810 | 3 |
| 2022/07/14 | 14,710 | 14,815 | 14,710 | 14,815 | 8 |
| 2022/07/13 | 14,775 | 14,775 | 14,760 | 14,760 | 13 |
| 2022/07/12 | 14,745 | 14,760 | 14,725 | 14,730 | 35 |
| 2022/07/11 | 15,030 | 15,030 | 15,005 | 15,005 | 10 |
| 2022/07/08 | 14,800 | 14,990 | 14,800 | 14,825 | 73 |
| 2022/07/07 | 14,635 | 14,800 | 14,615 | 14,800 | 33 |
| 2022/07/06 | 14,785 | 14,885 | 14,785 | 14,820 | 121 |
| 2022/07/05 | 14,910 | 14,975 | 14,885 | 14,955 | 22 |
| 2022/07/04 | 14,945 | 14,945 | 14,780 | 14,840 | 30 |
| 2022/07/01 | 14,885 | 14,935 | 14,620 | 14,645 | 41 |
| 2022/06/30 | 15,000 | 15,000 | 14,885 | 14,885 | 20 |
| 2022/06/29 | 14,905 | 14,990 | 14,905 | 14,990 | 13 |
| 2022/06/28 | 14,835 | 14,970 | 14,835 | 14,970 | 24 |
| 2022/06/27 | 14,855 | 14,855 | 14,785 | 14,820 | 831 |
| 2022/06/24 | 14,535 | 14,700 | 14,535 | 14,695 | 26 |
| 2022/06/23 | 14,470 | 14,480 | 14,390 | 14,415 | 13 |
| 2022/06/22 | 14,545 | 14,545 | 14,395 | 14,405 | 40 |
| 2022/06/21 | 14,395 | 14,440 | 14,395 | 14,440 | 9 |
| 2022/06/20 | 14,430 | 14,430 | 14,100 | 14,140 | 14 |
| 2022/06/17 | 14,370 | 14,390 | 14,290 | 14,390 | 69 |
| 2022/06/16 | 14,830 | 14,830 | 14,610 | 14,610 | 16 |
| 2022/06/15 | 14,820 | 14,820 | 14,635 | 14,645 | 43 |
| 2022/06/14 | 14,685 | 14,745 | 14,675 | 14,740 | 24 |
| 2022/06/13 | 14,990 | 14,990 | 14,800 | 14,900 | 57 |
| 2022/06/10 | 15,265 | 15,280 | 15,195 | 15,210 | 38 |
| 2022/06/09 | 15,465 | 15,500 | 15,465 | 15,500 | 6 |
| 2022/06/08 | 15,430 | 15,480 | 15,430 | 15,455 | 20 |
| 2022/06/07 | 15,335 | 15,355 | 15,280 | 15,280 | 94 |
| 2022/06/06 | 15,400 | 15,400 | 15,145 | 15,270 | 16 |
| 2022/06/03 | 15,330 | 15,330 | 15,260 | 15,265 | 9 |
| 2022/06/02 | 15,150 | 15,150 | 15,150 | 15,150 | 14 |
| 2022/06/01 | 15,250 | 15,290 | 15,250 | 15,290 | 21 |
| 2022/05/31 | 15,125 | 15,125 | 15,110 | 15,110 | 16 |
| 2022/05/30 | 15,175 | 15,230 | 15,165 | 15,230 | 514 |
| 2022/05/27 | 14,950 | 14,950 | 14,875 | 14,875 | 29 |
| 2022/05/26 | 14,915 | 14,915 | 14,865 | 14,865 | 6 |
| 2022/05/25 | 14,890 | 14,890 | 14,745 | 14,795 | 9 |
| 2022/05/24 | 15,015 | 15,015 | 14,900 | 14,905 | 2,041 |
| 2022/05/23 | 15,020 | 15,155 | 15,020 | 15,135 | 128 |
| 2022/05/20 | 14,815 | 14,950 | 14,815 | 14,950 | 145 |
| 2022/05/19 | 14,685 | 14,830 | 14,590 | 14,810 | 27 |
| 2022/05/18 | 14,900 | 14,955 | 14,880 | 14,880 | 16 |
| 2022/05/17 | 14,770 | 14,825 | 14,770 | 14,775 | 5 |
| 2022/05/16 | 14,830 | 14,850 | 14,700 | 14,705 | 16 |
| 2022/05/13 | 14,590 | 14,720 | 14,590 | 14,720 | 26 |
| 2022/05/12 | 14,565 | 14,565 | 14,425 | 14,425 | 1,934 |
| 2022/05/11 | 14,765 | 14,765 | 14,725 | 14,735 | 972 |
| 2022/05/10 | 14,795 | 14,795 | 14,575 | 14,725 | 31 |
| 2022/05/09 | 15,005 | 15,005 | 14,895 | 14,895 | 32 |
| 2022/05/06 | 15,140 | 15,140 | 15,120 | 15,135 | 20 |
| 2022/05/02 | 15,160 | 15,160 | 15,160 | 15,160 | 1 |
| 2022/04/28 | 14,920 | 15,155 | 14,920 | 15,155 | 57 |
| 2022/04/27 | 14,710 | 14,770 | 14,645 | 14,770 | 30 |
| 2022/04/26 | 14,860 | 14,880 | 14,835 | 14,865 | 43 |
| 2022/04/25 | 14,870 | 14,870 | 14,780 | 14,800 | 30 |
| 2022/04/22 | 15,050 | 15,050 | 15,005 | 15,025 | 20 |
| 2022/04/21 | 15,205 | 15,270 | 15,190 | 15,270 | 9 |
| 2022/04/20 | 15,205 | 15,205 | 15,205 | 15,205 | 16 |
| 2022/04/19 | 15,175 | 15,195 | 15,170 | 15,195 | 21 |
| 2022/04/18 | 15,435 | 15,435 | 14,955 | 15,075 | 253 |
| 2022/04/15 | 15,235 | 15,250 | 15,170 | 15,220 | 12 |
| 2022/04/14 | 15,350 | 15,370 | 15,340 | 15,370 | 20 |
| 2022/04/13 | 15,190 | 15,255 | 15,190 | 15,255 | 24 |
| 2022/04/12 | 15,200 | 15,200 | 15,035 | 15,035 | 30 |
| 2022/04/11 | 15,390 | 15,390 | 15,195 | 15,195 | 14 |
| 2022/04/08 | 15,395 | 15,395 | 15,375 | 15,375 | 7 |
| 2022/04/07 | 15,540 | 15,540 | 15,290 | 15,300 | 28 |
| 2022/04/06 | 15,730 | 15,730 | 15,730 | 15,730 | 4 |
| 2022/04/05 | 15,925 | 15,925 | 15,920 | 15,920 | 9 |
| 2022/04/04 | 15,670 | 15,780 | 15,670 | 15,780 | 178 |
| 2022/04/01 | 15,430 | 15,655 | 15,430 | 15,650 | 20 |
| 2022/03/31 | 15,700 | 15,700 | 15,665 | 15,665 | 19 |
| 2022/03/30 | 15,750 | 15,750 | 15,625 | 15,680 | 140 |
| 2022/03/29 | 15,600 | 15,620 | 15,600 | 15,620 | 11 |
| 2022/03/28 | 15,430 | 15,430 | 15,430 | 15,430 | 4 |
| 2022/03/25 | 15,565 | 15,565 | 15,565 | 15,565 | 7 |
| 2022/03/24 | 15,345 | 15,435 | 15,345 | 15,435 | 13 |
| 2022/03/23 | 15,290 | 15,490 | 15,290 | 15,490 | 49 |
| 2022/03/22 | 15,150 | 15,195 | 15,150 | 15,165 | 26 |
| 2022/03/18 | 14,985 | 15,125 | 14,985 | 15,125 | 2 |
| 2022/03/17 | 14,900 | 14,990 | 14,900 | 14,990 | 35 |
| 2022/03/16 | 14,710 | 14,710 | 14,650 | 14,705 | 18 |
| 2022/03/15 | 14,650 | 14,665 | 14,650 | 14,665 | 4 |
| 2022/03/14 | 14,395 | 14,535 | 14,395 | 14,535 | 32 |
| 2022/03/11 | 14,510 | 14,510 | 14,325 | 14,375 | 63 |
| 2022/03/10 | 14,700 | 14,700 | 14,530 | 14,660 | 95 |
| 2022/03/09 | 14,150 | 14,220 | 14,115 | 14,115 | 55 |
| 2022/03/08 | 14,385 | 14,400 | 14,075 | 14,400 | 18 |
| 2022/03/07 | 14,670 | 14,670 | 14,340 | 14,460 | 106 |
| 2022/03/04 | 15,125 | 15,125 | 14,820 | 14,880 | 78 |
| 2022/03/03 | 15,260 | 15,260 | 15,205 | 15,205 | 23 |
| 2022/03/02 | 15,220 | 15,240 | 15,105 | 15,165 | 52 |
| 2022/03/01 | 15,405 | 15,500 | 15,390 | 15,465 | 96 |
| 2022/02/28 | 15,055 | 15,220 | 15,055 | 15,220 | 35 |
| 2022/02/25 | 14,925 | 15,045 | 14,925 | 15,045 | 34 |
| 2022/02/24 | 14,810 | 14,855 | 14,680 | 14,785 | 69 |
| 2022/02/22 | 14,835 | 15,035 | 14,835 | 14,900 | 72 |
| 2022/02/21 | 14,945 | 15,105 | 14,945 | 15,105 | 37 |
| 2022/02/18 | 15,120 | 15,245 | 15,055 | 15,230 | 270 |
| 2022/02/17 | 15,240 | 15,300 | 15,235 | 15,295 | 32 |
| 2022/02/16 | 15,435 | 15,445 | 15,430 | 15,430 | 19 |
| 2022/02/15 | 15,365 | 15,365 | 15,195 | 15,195 | 20 |
| 2022/02/14 | 15,340 | 15,405 | 15,300 | 15,365 | 43 |
| 2022/02/10 | 15,665 | 15,670 | 15,580 | 15,600 | 13 |
| 2022/02/09 | 15,350 | 15,550 | 15,350 | 15,530 | 44 |
| 2022/02/08 | 15,320 | 15,320 | 15,320 | 15,320 | 9 |
| 2022/02/07 | 15,440 | 15,440 | 15,270 | 15,360 | 29 |
| 2022/02/04 | 15,360 | 15,480 | 15,215 | 15,445 | 32 |
| 2022/02/03 | 15,400 | 15,400 | 15,340 | 15,360 | 36 |
| 2022/02/02 | 15,440 | 15,560 | 15,440 | 15,525 | 58 |
| 2022/02/01 | 15,315 | 15,420 | 15,160 | 15,175 | 50 |
| 2022/01/31 | 14,870 | 15,175 | 14,870 | 15,165 | 38 |
| 2022/01/28 | 14,855 | 14,895 | 14,855 | 14,895 | 29 |
| 2022/01/27 | 15,070 | 15,070 | 14,555 | 14,555 | 116 |
| 2022/01/26 | 15,055 | 15,235 | 15,055 | 15,115 | 14 |
| 2022/01/25 | 15,105 | 15,105 | 15,005 | 15,045 | 41 |
| 2022/01/24 | 15,395 | 15,495 | 15,305 | 15,495 | 18 |
| 2022/01/21 | 15,410 | 15,410 | 15,150 | 15,235 | 13 |
| 2022/01/20 | 15,350 | 15,445 | 15,350 | 15,445 | 23 |
| 2022/01/19 | 15,510 | 15,510 | 15,255 | 15,285 | 49 |
| 2022/01/18 | 15,870 | 15,870 | 15,755 | 15,755 | 23 |
| 2022/01/17 | 15,970 | 15,970 | 15,865 | 15,865 | 29 |
| 2022/01/14 | 16,050 | 16,050 | 15,870 | 15,895 | 28 |
| 2022/01/13 | 16,145 | 16,145 | 16,095 | 16,095 | 28 |
| 2022/01/12 | 16,160 | 16,265 | 16,160 | 16,265 | 7 |
| 2022/01/11 | 16,360 | 16,360 | 15,810 | 15,855 | 116 |
| 2022/01/07 | 16,410 | 16,410 | 15,900 | 15,970 | 30 |
| 2022/01/06 | 16,640 | 16,640 | 16,025 | 16,025 | 70 |
| 2022/01/05 | 16,625 | 16,625 | 16,440 | 16,440 | 52 |
| 2022/01/04 | 16,265 | 16,645 | 16,265 | 16,625 | 679 |