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
2026/01/30 23,060 23,060 22,685 22,885 307
2026/01/29 22,930 22,930 22,655 22,860 141
2026/01/28 23,150 23,150 22,800 22,930 191
2026/01/27 23,290 23,290 22,865 23,150 145
2026/01/26 23,465 23,470 23,075 23,120 211
2026/01/23 23,410 23,580 23,380 23,460 340
2026/01/22 23,300 23,400 23,195 23,400 51
2026/01/21 22,815 22,990 22,705 22,960 781
2026/01/20 23,500 23,500 23,040 23,095 301
2026/01/19 23,335 23,335 23,160 23,290 189
2026/01/16 23,240 23,340 23,050 23,340 146
2026/01/15 22,850 23,185 22,780 23,185 890
2026/01/14 22,780 23,010 22,780 22,915 77
2026/01/13 22,860 22,860 22,720 22,780 551
2026/01/09 22,525 22,600 22,475 22,565 166
2026/01/08 22,540 22,595 22,455 22,545 158
2026/01/07 22,335 22,575 22,335 22,540 347
2026/01/06 22,455 22,775 22,455 22,765 650
2026/01/05 22,910 22,910 22,270 22,335 578
2025/12/30 22,450 22,450 22,340 22,410 95
2025/12/29 22,795 22,795 22,390 22,460 462
2025/12/26 22,400 22,400 22,295 22,295 577
2025/12/25 22,305 22,305 22,235 22,305 49
2025/12/24 22,155 22,295 22,145 22,150 623
2025/12/23 22,120 22,220 22,115 22,190 133
2025/12/22 22,220 22,245 22,065 22,105 198
2025/12/19 21,910 22,065 21,910 22,065 91
2025/12/18 21,815 21,875 21,770 21,875 30
2025/12/17 22,000 22,000 21,700 21,825 45
2025/12/16 22,135 22,135 21,800 21,835 170
2025/12/15 21,970 22,170 21,970 22,170 72
2025/12/12 21,940 22,000 21,935 22,000 49
2025/12/11 22,040 22,040 21,700 21,720 54
2025/12/10 21,975 22,010 21,960 21,990 30
2025/12/09 22,020 22,020 21,855 21,885 26
2025/12/08 21,870 22,035 21,855 22,035 51
2025/12/05 22,070 22,070 21,765 21,765 62
2025/12/04 21,670 21,875 21,670 21,860 328
2025/12/03 21,830 21,830 21,660 21,660 123
2025/12/02 21,990 21,990 21,770 21,775 163
2025/12/01 21,870 22,130 21,870 21,905 289
2025/11/28 22,000 22,165 22,000 22,110 240
2025/11/27 21,850 21,975 21,850 21,930 197
2025/11/26 21,645 21,725 21,645 21,725 96
2025/11/25 21,525 21,525 21,395 21,395 20
2025/11/21 21,055 21,415 21,055 21,350 183
2025/11/20 21,270 21,340 21,220 21,250 102
2025/11/19 21,040 21,125 20,940 20,990 104
2025/11/18 21,370 21,375 21,035 21,040 130
2025/11/17 21,605 21,605 21,435 21,535 27
2025/11/14 21,870 21,870 21,525 21,590 104
2025/11/13 21,600 21,800 21,595 21,735 221
2025/11/12 21,330 21,580 21,330 21,580 77
2025/11/11 21,415 21,415 21,200 21,230 49
2025/11/10 21,300 21,395 21,300 21,375 59
2025/11/07 21,115 21,155 20,955 21,155 92
2025/11/06 21,230 21,295 21,200 21,230 216
2025/11/05 21,205 21,205 20,700 21,035 572
2025/11/04 21,355 21,480 21,290 21,370 163
2025/10/31 21,325 21,380 21,200 21,320 347
2025/10/30 21,205 21,290 21,205 21,250 53
2025/10/29 21,435 21,435 21,045 21,045 435
2025/10/28 21,720 21,720 21,345 21,345 475
2025/10/27 21,730 21,865 21,730 21,865 206
2025/10/24 21,670 21,670 21,555 21,610 476
2025/10/23 21,465 21,640 21,465 21,640 626
2025/10/22 21,350 21,525 21,350 21,525 24
2025/10/21 21,775 21,775 21,345 21,380 90
2025/10/20 20,585 21,380 20,585 21,380 2,088
2025/10/17 21,075 21,075 21,020 21,020 125
2025/10/16 21,175 21,270 21,175 21,185 55
2025/10/15 20,960 21,170 20,960 21,170 148
2025/10/14 21,070 21,135 20,740 20,765 195
2025/10/10 21,470 21,470 21,250 21,250 273
2025/10/09 21,610 21,615 21,585 21,610 669
2025/10/08 21,570 21,745 21,545 21,545 157
2025/10/07 21,665 21,685 21,585 21,640 260
2025/10/06 21,650 21,650 21,450 21,620 294
2025/10/03 21,000 21,170 20,950 21,150 96
2025/10/02 21,120 21,120 20,855 20,940 29
2025/10/01 21,470 21,470 20,940 20,975 350
2025/09/30 21,645 21,645 21,470 21,605 139
2025/09/29 21,660 21,660 21,610 21,610 87
2025/09/26 21,660 21,665 21,660 21,660 7
2025/09/25 21,665 21,665 21,560 21,640 153
2025/09/24 21,640 21,640 21,525 21,570 31
2025/09/22 21,635 21,670 21,615 21,615 355
2025/09/19 21,670 21,870 21,400 21,465 192
2025/09/18 21,540 21,635 21,470 21,610 41
2025/09/17 21,670 21,670 21,420 21,490 157
2025/09/16 21,630 21,725 21,575 21,700 211
2025/09/12 21,665 21,665 21,570 21,585 40
2025/09/11 21,585 21,585 21,425 21,460 25
2025/09/10 21,555 21,555 21,485 21,500 25
2025/09/09 21,600 21,650 21,455 21,455 50
2025/09/08 21,340 21,470 21,340 21,465 955
2025/09/05 21,220 21,240 21,190 21,240 227
2025/09/04 21,125 21,125 21,055 21,105 917
2025/09/03 21,000 21,100 20,940 20,940 99
2025/09/02 21,185 21,185 21,025 21,025 28
2025/09/01 21,155 21,155 21,005 21,005 173
2025/08/29 21,165 21,220 21,160 21,220 268
2025/08/28 21,025 21,135 21,000 21,135 51
2025/08/27 21,100 21,100 21,025 21,025 23
2025/08/26 21,170 21,170 21,000 21,030 42
2025/08/25 21,215 21,215 21,135 21,135 234
2025/08/22 20,990 21,070 20,970 21,070 43
2025/08/21 21,040 21,040 20,935 20,995 366
2025/08/20 21,150 21,430 20,115 21,430 135
2025/08/19 21,110 21,155 21,015 21,155 216
2025/08/18 20,955 21,425 20,890 21,050 118
2025/08/15 20,945 21,070 20,800 20,810 331
2025/08/14 20,835 20,835 20,715 20,715 34
2025/08/13 20,830 20,900 20,685 20,870 45
2025/08/12 20,850 20,870 20,715 20,780 88
2025/08/08 20,700 20,700 20,660 20,665 82
2025/08/07 20,530 20,695 20,530 20,620 114
2025/08/06 20,395 20,500 20,395 20,500 159
2025/08/05 20,270 20,370 20,270 20,355 59
2025/08/04 20,035 20,175 20,015 20,175 61
2025/08/01 20,245 20,310 20,190 20,310 25
2025/07/31 20,170 20,255 20,160 20,255 22
2025/07/30 20,000 20,090 20,000 20,065 123
2025/07/29 19,980 19,980 19,905 19,915 118
2025/07/28 20,160 20,160 19,980 19,985 223
2025/07/25 20,040 20,040 20,000 20,025 197
2025/07/24 20,040 20,050 20,000 20,010 98
2025/07/23 19,700 19,915 19,700 19,830 2,091
2025/07/22 19,655 19,720 19,565 19,570 16
2025/07/18 19,685 19,685 19,510 19,585 10
2025/07/17 19,500 19,685 19,500 19,685 832
2025/07/16 19,525 19,565 19,500 19,500 87
2025/07/15 19,650 19,650 19,525 19,560 69
2025/07/14 19,600 19,660 19,540 19,660 37
2025/07/11 19,600 19,710 19,475 19,600 132
2025/07/10 19,600 19,600 19,450 19,450 72
2025/07/09 19,580 19,600 19,560 19,580 117
2025/07/08 19,300 19,470 19,300 19,470 93
2025/07/07 19,395 19,410 19,295 19,300 31,214
2025/07/04 20,440 20,445 20,285 20,350 287
2025/07/03 20,350 20,425 20,320 20,355 9
2025/07/02 20,270 20,360 20,190 20,350 365
2025/07/01 20,470 20,590 20,360 20,360 51
2025/06/30 20,545 20,670 20,545 20,610 40
2025/06/27 20,400 20,470 20,365 20,460 108
2025/06/26 20,270 20,360 20,270 20,340 22
2025/06/25 20,250 20,260 20,180 20,260 1,609
2025/06/24 20,200 20,200 20,150 20,190 62
2025/06/23 20,130 20,130 19,945 20,105 39
2025/06/20 20,230 20,280 20,175 20,175 1,555
2025/06/19 20,360 20,360 20,250 20,250 549
2025/06/18 20,140 20,335 20,140 20,335 693
2025/06/17 20,105 20,235 20,105 20,235 111
2025/06/16 19,975 20,105 19,975 20,105 42
2025/06/13 20,200 20,200 19,905 20,015 995
2025/06/12 20,220 20,235 20,190 20,235 460
2025/06/11 20,140 20,230 20,095 20,220 540
2025/06/10 20,165 20,165 20,035 20,035 7
2025/06/09 20,100 20,105 20,080 20,080 81
2025/06/06 20,070 20,085 20,035 20,035 27
2025/06/05 19,875 19,965 19,875 19,960 365
2025/06/04 20,025 20,070 20,025 20,025 44
2025/06/03 19,930 19,960 19,870 19,960 551
2025/06/02 20,035 20,100 19,930 19,930 1,567
2025/05/30 19,925 20,070 19,890 19,965 52
2025/05/29 19,950 20,000 19,930 19,995 58
2025/05/28 19,875 19,945 19,875 19,900 54
2025/05/27 19,700 19,805 19,700 19,805 26
2025/05/26 19,590 19,660 19,560 19,660 538
2025/05/23 19,420 19,420 19,325 19,350 711
2025/05/22 19,330 19,420 19,330 19,370 85
2025/05/21 19,400 19,400 19,345 19,345 7
2025/05/20 19,605 19,605 19,395 19,395 9
2025/05/19 19,560 19,595 19,475 19,475 19
2025/05/16 19,430 19,580 19,430 19,580 993
2025/05/15 19,660 19,660 19,510 19,535 19
2025/05/14 19,870 19,870 19,465 19,670 30
2025/05/13 19,790 19,870 19,680 19,845 41
2025/05/12 19,500 19,665 19,470 19,665 321
2025/05/09 19,120 19,500 19,120 19,500 75
2025/05/08 19,175 19,175 18,965 19,110 4,326
2025/05/07 19,035 19,175 19,035 19,175 108
2025/05/02 19,125 19,125 18,910 19,035 306
2025/05/01 19,130 19,130 19,000 19,045 19
2025/04/30 19,130 19,130 18,920 19,110 535
2025/04/28 19,095 19,160 18,985 19,005 426
2025/04/25 18,960 19,540 18,915 19,540 560
2025/04/24 18,980 18,980 18,760 18,760 424
2025/04/23 18,715 19,270 18,470 18,775 2,004
2025/04/22 18,500 18,540 18,480 18,520 252
2025/04/21 18,575 18,610 18,450 18,505 75
2025/04/18 18,270 18,555 18,270 18,550 57
2025/04/17 18,000 18,150 18,000 18,150 22
2025/04/16 18,035 18,035 17,905 17,905 37
2025/04/15 18,270 18,270 18,135 18,135 20
2025/04/14 17,975 18,180 17,975 18,150 81
2025/04/11 17,700 17,870 17,420 17,870 117
2025/04/10 17,490 17,960 17,490 17,960 398
2025/04/09 16,880 16,880 16,575 16,650 2,438
2025/04/08 16,600 17,400 16,600 17,270 249

このページの先頭へ