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
2023/12/29 17,670 17,670 17,660 17,660 624
2023/12/28 17,640 17,640 17,640 17,640 5
2023/12/27 17,530 17,550 17,530 17,545 42
2023/12/26 17,295 17,295 17,295 17,295 8
2023/12/25 17,410 17,415 17,315 17,320 36
2023/12/22 17,380 17,390 17,375 17,375 22
2023/12/21 17,235 17,315 17,235 17,315 24
2023/12/20 17,475 17,475 17,395 17,440 45
2023/12/19 17,165 17,305 17,165 17,305 90
2023/12/18 17,150 17,150 16,990 17,120 14
2023/12/15 17,235 17,235 17,190 17,205 118
2023/12/14 17,185 17,220 17,070 17,070 4,326
2023/12/13 17,050 17,185 17,050 17,185 5
2023/12/12 17,050 17,050 17,050 17,050 1
2023/12/11 17,180 17,180 17,100 17,140 142
2023/12/08 17,000 17,000 16,885 16,885 29
2023/12/07 17,315 17,315 17,155 17,155 207
2023/12/06 17,350 17,455 17,350 17,455 54
2023/12/05 17,300 17,300 17,195 17,195 11
2023/12/04 17,500 17,520 17,480 17,485 63
2023/12/01 17,500 17,515 17,485 17,485 222
2023/11/30 17,440 17,500 17,440 17,500 5
2023/11/29 17,415 17,415 17,395 17,395 27
2023/11/28 17,340 17,345 17,340 17,345 6
2023/11/27 17,385 17,450 17,335 17,355 44
2023/11/24 17,365 17,415 17,360 17,400 19
2023/11/22 17,345 17,350 17,300 17,320 42
2023/11/21 17,215 17,250 17,120 17,250 17
2023/11/20 17,215 17,270 17,100 17,175 74
2023/11/17 17,100 17,100 17,100 17,100 7
2023/11/16 16,920 16,990 16,920 16,990 2
2023/11/15 16,910 17,070 16,910 17,065 66
2023/11/14 16,800 16,820 16,795 16,800 63
2023/11/13 16,890 16,890 16,770 16,770 10
2023/11/10 16,690 16,890 16,690 16,890 10
2023/11/09 16,785 16,885 16,785 16,885 63
2023/11/08 16,885 16,885 16,650 16,665 58
2023/11/07 16,795 16,795 16,750 16,750 5
2023/11/06 16,950 16,950 16,850 16,905 55
2023/11/02 16,660 16,660 16,580 16,580 29
2023/11/01 16,360 16,520 16,360 16,455 59
2023/10/31 16,030 16,165 16,030 16,165 141
2023/10/30 16,125 16,125 15,990 16,030 44
2023/10/27 15,995 16,155 15,995 16,140 54
2023/10/26 15,955 15,955 15,870 15,870 39
2023/10/25 16,215 16,215 16,165 16,165 57
2023/10/24 15,985 16,065 15,600 16,065 103
2023/10/23 16,130 16,130 15,890 15,930 48
2023/10/20 16,095 16,190 16,025 16,190 16
2023/10/19 16,255 16,305 16,165 16,225 95
2023/10/18 16,375 16,375 16,375 16,375 3
2023/10/17 16,370 16,370 16,275 16,275 7
2023/10/16 16,285 16,285 16,120 16,120 25
2023/10/13 16,650 16,650 16,375 16,375 53
2023/10/12 16,510 16,645 16,510 16,645 18
2023/10/11 16,475 16,475 16,450 16,450 16
2023/10/10 16,420 16,565 16,420 16,565 97
2023/10/06 16,300 16,320 16,265 16,265 19
2023/10/05 16,125 16,220 16,125 16,220 357
2023/10/04 16,095 16,095 15,900 16,000 90
2023/10/03 16,550 16,550 16,300 16,300 421
2023/10/02 16,900 16,900 16,645 16,645 83
2023/09/29 16,940 16,940 16,725 16,730 4
2023/09/28 17,025 17,025 16,860 16,860 35
2023/09/27 16,765 16,965 16,760 16,965 53
2023/09/26 16,890 16,890 16,890 16,890 12
2023/09/25 16,845 17,000 16,840 17,000 11
2023/09/22 16,660 16,800 16,615 16,790 303
2023/09/21 16,865 16,885 16,735 16,740 316
2023/09/20 16,915 16,915 16,865 16,895 18
2023/09/19 17,005 17,005 16,920 16,960 708
2023/09/15 17,050 17,085 17,050 17,085 57
2023/09/14 16,935 17,000 16,935 17,000 18
2023/09/13 16,960 16,960 16,885 16,935 32
2023/09/12 16,875 17,000 16,875 16,945 29
2023/09/11 16,945 17,050 16,865 16,875 18
2023/09/08 17,045 17,055 16,925 16,970 61
2023/09/07 17,170 17,170 17,105 17,125 28
2023/09/06 17,165 17,255 17,165 17,245 2,137
2023/09/05 17,110 17,230 17,110 17,230 71
2023/09/04 17,105 17,140 17,025 17,140 38
2023/09/01 16,855 16,990 16,855 16,980 131
2023/08/31 16,810 16,890 16,810 16,890 33
2023/08/30 16,760 16,810 16,760 16,780 64
2023/08/29 16,675 16,755 16,675 16,745 205
2023/08/28 16,575 16,625 16,575 16,625 39
2023/08/25 16,485 16,485 16,450 16,450 117
2023/08/24 16,470 16,540 16,470 16,540 2,988
2023/08/23 16,385 16,465 16,385 16,465 5
2023/08/22 16,275 16,290 16,275 16,290 361
2023/08/21 16,060 16,295 16,060 16,240 39
2023/08/18 16,085 16,100 16,025 16,035 29
2023/08/17 16,310 16,310 16,085 16,200 245
2023/08/16 16,345 16,345 16,305 16,320 41
2023/08/15 16,420 16,475 16,420 16,475 25
2023/08/14 16,580 16,630 16,390 16,440 72
2023/08/10 16,555 16,580 16,435 16,580 83
2023/08/09 16,600 16,600 16,535 16,545 38
2023/08/08 16,665 16,690 16,605 16,605 82
2023/08/07 16,525 16,620 16,500 16,620 9
2023/08/04 16,525 16,525 16,525 16,525 1
2023/08/03 16,665 16,665 16,455 16,455 62
2023/08/02 16,855 16,855 16,755 16,755 62
2023/08/01 16,950 16,950 16,855 16,910 20
2023/07/31 16,865 16,930 16,860 16,870 90
2023/07/28 16,770 16,770 16,530 16,555 207
2023/07/27 16,685 16,760 16,685 16,760 18
2023/07/26 16,670 16,720 16,670 16,720 11
2023/07/25 16,715 16,715 16,695 16,695 20
2023/07/24 16,600 16,670 16,600 16,665 34
2023/07/21 16,480 16,540 16,480 16,540 4
2023/07/20 16,855 16,855 16,585 16,605 716
2023/07/19 16,650 16,685 16,650 16,660 41
2023/07/18 16,560 16,560 16,560 16,560 11
2023/07/14 16,515 16,555 16,455 16,490 341
2023/07/13 16,435 16,525 16,330 16,505 30
2023/07/12 16,550 16,550 16,365 16,365 740
2023/07/11 16,615 16,615 16,480 16,480 54
2023/07/10 16,500 16,585 16,500 16,525 86
2023/07/07 16,445 16,565 16,420 16,535 115
2023/07/06 16,695 16,695 16,505 16,560 669
2023/07/05 16,875 16,970 16,855 16,915 69
2023/07/04 17,015 17,020 17,000 17,000 53
2023/07/03 17,120 17,125 17,090 17,100 107
2023/06/30 16,905 16,905 16,880 16,905 31
2023/06/29 17,010 17,010 16,950 16,955 32
2023/06/28 16,735 16,900 16,720 16,900 55
2023/06/27 16,740 16,740 16,535 16,595 83
2023/06/26 16,765 16,785 16,760 16,760 12
2023/06/23 16,990 17,140 16,760 16,760 143
2023/06/22 17,110 17,170 17,105 17,105 138
2023/06/21 16,980 17,115 16,980 17,075 145
2023/06/20 16,930 16,945 16,915 16,945 106
2023/06/19 17,065 17,065 16,915 16,955 126
2023/06/16 16,825 16,875 16,825 16,875 40
2023/06/15 16,865 16,865 16,825 16,825 5
2023/06/14 16,885 16,885 16,780 16,860 93
2023/06/13 16,830 16,840 16,780 16,780 145
2023/06/12 16,665 16,705 16,665 16,700 49
2023/06/09 16,415 16,465 16,415 16,465 85
2023/06/08 16,530 16,530 16,265 16,265 171
2023/06/07 16,700 16,720 16,555 16,555 47
2023/06/06 16,475 16,555 16,390 16,555 1,053
2023/06/05 16,715 16,715 16,475 16,545 170
2023/06/02 16,115 16,315 16,100 16,315 115
2023/06/01 16,050 16,070 16,030 16,070 21
2023/05/31 16,180 16,180 16,025 16,030 46
2023/05/30 16,305 16,305 16,220 16,290 28
2023/05/29 16,385 16,385 16,300 16,300 14
2023/05/26 16,330 16,360 16,275 16,275 31
2023/05/25 16,300 16,365 16,300 16,345 81
2023/05/24 16,375 16,375 16,375 16,375 4
2023/05/23 16,565 16,640 16,365 16,395 112
2023/05/22 16,490 16,525 16,435 16,525 636
2023/05/19 16,490 16,500 16,440 16,440 33
2023/05/18 16,450 16,450 16,365 16,395 207
2023/05/17 16,430 16,430 16,340 16,370 14
2023/05/16 16,400 16,400 16,400 16,400 21
2023/05/15 16,360 16,375 16,360 16,375 53
2023/05/12 16,215 16,250 16,215 16,250 111
2023/05/11 16,275 16,275 16,275 16,275 4
2023/05/10 16,435 16,435 16,320 16,320 473
2023/05/09 16,300 16,400 16,300 16,400 30
2023/05/08 16,225 16,230 16,195 16,195 19
2023/05/02 16,130 16,145 16,100 16,145 9
2023/05/01 16,200 16,200 16,150 16,190 34
2023/04/28 16,015 16,085 16,015 16,085 26
2023/04/27 15,820 15,845 15,815 15,815 3
2023/04/26 15,890 15,890 15,835 15,885 25
2023/04/25 16,060 16,060 16,060 16,060 3
2023/04/24 16,045 16,045 16,045 16,045 4
2023/04/21 16,025 16,025 15,965 15,965 15
2023/04/20 16,010 16,025 16,010 16,025 5
2023/04/19 15,955 15,955 15,955 15,955 2
2023/04/18 16,005 16,075 16,005 16,075 10
2023/04/17 16,015 16,015 16,015 16,015 11
2023/04/14 16,070 16,070 16,070 16,070 8
2023/04/13 15,935 15,935 15,935 15,935 18
2023/04/12 15,845 15,870 15,845 15,870 7
2023/04/11 15,780 15,780 15,725 15,725 8
2023/04/10 15,610 15,645 15,610 15,615 7
2023/04/07 15,470 15,550 15,470 15,550 40
2023/04/06 15,545 15,545 15,445 15,445 35
2023/04/05 15,725 15,725 15,655 15,660 44
2023/04/04 16,135 16,135 15,970 16,000 52
2023/04/03 16,085 16,140 16,085 16,085 22
2023/03/31 15,995 16,000 15,995 15,995 60
2023/03/30 15,850 15,895 15,825 15,895 48
2023/03/29 15,785 15,800 15,785 15,800 16
2023/03/28 15,555 15,555 15,545 15,545 3
2023/03/27 15,600 15,630 15,600 15,630 126
2023/03/24 15,500 15,500 15,440 15,490 5
2023/03/23 15,370 15,440 15,300 15,440 35
2023/03/22 15,475 15,510 15,475 15,510 27
2023/03/20 15,460 15,460 15,195 15,195 50
2023/03/17 15,460 15,575 15,460 15,575 19
2023/03/16 15,270 15,335 15,220 15,295 33
2023/03/15 15,520 15,565 15,520 15,565 16
2023/03/14 15,680 15,680 15,385 15,400 73
2023/03/13 15,940 15,940 15,760 15,790 61
2023/03/10 16,235 16,235 16,130 16,130 85
2023/03/09 16,280 16,375 16,280 16,375 16
2023/03/08 16,250 16,265 16,250 16,265 16
2023/03/07 16,160 16,200 16,160 16,200 6
2023/03/06 16,085 16,115 16,085 16,115 108
2023/03/03 16,055 16,055 16,025 16,050 27
2023/03/02 15,900 15,900 15,830 15,830 15
2023/03/01 15,850 15,890 15,810 15,890 15
2023/02/28 15,870 15,870 15,840 15,840 18
2023/02/27 15,720 15,780 15,720 15,760 5
2023/02/24 15,715 15,725 15,715 15,725 13
2023/02/22 15,660 15,660 15,585 15,585 33
2023/02/21 15,810 15,810 15,805 15,805 2
2023/02/20 15,785 15,785 15,785 15,785 7
2023/02/17 15,690 15,690 15,680 15,680 22
2023/02/16 15,780 15,830 15,780 15,830 27
2023/02/15 15,745 15,745 15,595 15,620 61
2023/02/14 15,660 15,685 15,660 15,685 14
2023/02/13 15,605 15,650 15,575 15,575 17
2023/02/10 15,830 15,830 15,715 15,725 10
2023/02/09 15,775 15,845 15,770 15,845 11
2023/02/08 15,755 15,755 15,755 15,755 3
2023/02/07 15,710 15,760 15,710 15,740 61
2023/02/06 15,855 15,855 15,770 15,770 8
2023/02/03 15,730 15,730 15,730 15,730 6
2023/02/02 15,900 15,900 15,830 15,830 707
2023/02/01 15,955 15,960 15,805 15,805 10
2023/01/31 15,840 15,955 15,840 15,955 5
2023/01/30 15,860 15,860 15,800 15,800 4
2023/01/27 15,860 15,860 15,775 15,830 53
2023/01/26 15,820 15,820 15,820 15,820 9
2023/01/25 15,860 15,890 15,860 15,860 56
2023/01/24 15,805 16,160 15,805 16,160 64
2023/01/23 15,580 15,655 15,580 15,655 54
2023/01/20 15,400 15,450 15,400 15,450 4
2023/01/19 15,365 15,365 15,360 15,360 14
2023/01/18 15,175 15,420 15,175 15,420 27
2023/01/17 15,120 15,120 15,120 15,120 10
2023/01/16 15,080 15,140 15,030 15,030 20
2023/01/13 15,240 15,240 15,105 15,105 15
2023/01/12 15,240 15,240 15,190 15,205 20
2023/01/11 15,240 15,240 15,240 15,240 1
2023/01/10 15,185 15,185 15,060 15,060 3
2023/01/06 14,950 15,050 14,935 15,050 56
2023/01/05 15,025 15,025 14,940 14,955 38
2023/01/04 15,450 15,450 15,145 15,145 19

このページの先頭へ