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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 17,000 | 18,200 | 16,200 | 16,200 | 414 |
| 2025/04/04 | 17,925 | 18,115 | 17,070 | 17,425 | 362 |
| 2025/04/03 | 18,385 | 18,385 | 18,145 | 18,325 | 398 |
| 2025/04/02 | 18,915 | 18,915 | 18,785 | 18,785 | 35 |
| 2025/04/01 | 19,180 | 19,180 | 18,915 | 18,915 | 17 |
| 2025/03/31 | 19,260 | 19,260 | 18,995 | 19,030 | 293 |
| 2025/03/28 | 19,500 | 19,655 | 19,490 | 19,490 | 59 |
| 2025/03/27 | 19,530 | 19,530 | 19,480 | 19,480 | 38 |
| 2025/03/26 | 19,395 | 19,610 | 19,395 | 19,605 | 241 |
| 2025/03/25 | 19,400 | 19,555 | 19,400 | 19,555 | 54 |
| 2025/03/24 | 19,530 | 19,530 | 19,395 | 19,395 | 45 |
| 2025/03/21 | 19,480 | 19,530 | 19,480 | 19,530 | 46 |
| 2025/03/19 | 19,460 | 19,495 | 19,455 | 19,455 | 21 |
| 2025/03/18 | 19,400 | 19,435 | 19,380 | 19,395 | 1,057 |
| 2025/03/17 | 19,270 | 19,350 | 19,270 | 19,350 | 29 |
| 2025/03/14 | 19,120 | 19,220 | 19,120 | 19,220 | 37 |
| 2025/03/13 | 19,150 | 19,150 | 19,055 | 19,100 | 3 |
| 2025/03/12 | 18,870 | 19,110 | 18,870 | 19,110 | 52 |
| 2025/03/11 | 18,795 | 18,835 | 18,670 | 18,835 | 123 |
| 2025/03/10 | 19,000 | 19,000 | 18,975 | 18,995 | 3 |
| 2025/03/07 | 19,060 | 19,060 | 19,005 | 19,005 | 42 |
| 2025/03/06 | 19,140 | 19,265 | 19,140 | 19,255 | 42 |
| 2025/03/05 | 19,010 | 19,140 | 19,010 | 19,140 | 17 |
| 2025/03/04 | 19,195 | 19,195 | 18,920 | 19,010 | 93 |
| 2025/03/03 | 19,270 | 19,270 | 19,185 | 19,235 | 58 |
| 2025/02/28 | 19,200 | 19,200 | 18,925 | 18,965 | 100 |
| 2025/02/27 | 19,080 | 19,245 | 19,080 | 19,200 | 76 |
| 2025/02/26 | 19,130 | 19,140 | 18,955 | 19,080 | 99 |
| 2025/02/25 | 19,165 | 19,235 | 19,130 | 19,205 | 105 |
| 2025/02/21 | 19,310 | 19,335 | 19,270 | 19,310 | 144 |
| 2025/02/20 | 19,570 | 19,570 | 19,395 | 19,395 | 151 |
| 2025/02/19 | 19,675 | 19,675 | 19,635 | 19,675 | 32 |
| 2025/02/18 | 19,710 | 19,780 | 19,710 | 19,780 | 41 |
| 2025/02/17 | 19,805 | 19,805 | 19,730 | 19,730 | 16 |
| 2025/02/14 | 19,675 | 19,870 | 19,675 | 19,765 | 21 |
| 2025/02/13 | 19,845 | 19,930 | 19,845 | 19,930 | 60 |
| 2025/02/12 | 19,680 | 19,680 | 19,680 | 19,680 | 6 |
| 2025/02/10 | 19,575 | 19,700 | 19,575 | 19,700 | 111 |
| 2025/02/07 | 19,705 | 19,780 | 19,705 | 19,725 | 25 |
| 2025/02/06 | 19,670 | 19,705 | 19,670 | 19,680 | 15 |
| 2025/02/05 | 19,500 | 19,500 | 19,435 | 19,495 | 19 |
| 2025/02/04 | 19,590 | 19,590 | 19,470 | 19,470 | 45 |
| 2025/02/03 | 19,990 | 19,990 | 19,515 | 19,515 | 102 |
| 2025/01/31 | 19,870 | 19,985 | 19,870 | 19,985 | 41 |
| 2025/01/30 | 20,000 | 20,020 | 20,000 | 20,020 | 2 |
| 2025/01/29 | 19,870 | 20,040 | 19,870 | 20,000 | 130 |
| 2025/01/28 | 19,560 | 19,825 | 19,560 | 19,825 | 17 |
| 2025/01/27 | 19,730 | 19,730 | 19,725 | 19,725 | 17 |
| 2025/01/24 | 19,450 | 19,735 | 19,450 | 19,705 | 29 |
| 2025/01/23 | 19,555 | 19,610 | 19,545 | 19,610 | 28 |
| 2025/01/22 | 19,505 | 19,650 | 19,295 | 19,650 | 34 |
| 2025/01/21 | 19,470 | 19,470 | 19,380 | 19,415 | 46 |
| 2025/01/20 | 19,215 | 19,450 | 19,215 | 19,425 | 55 |
| 2025/01/17 | 19,240 | 19,240 | 19,000 | 19,160 | 26 |
| 2025/01/16 | 19,310 | 19,310 | 19,200 | 19,200 | 15 |
| 2025/01/15 | 19,395 | 19,395 | 19,120 | 19,155 | 34 |
| 2025/01/14 | 19,470 | 19,470 | 19,145 | 19,210 | 47 |
| 2025/01/10 | 19,530 | 19,530 | 19,525 | 19,525 | 12 |
| 2025/01/09 | 19,695 | 19,695 | 19,555 | 19,560 | 66 |
| 2025/01/08 | 19,685 | 19,785 | 19,670 | 19,690 | 75 |
| 2025/01/07 | 20,030 | 20,030 | 19,830 | 19,860 | 52 |
| 2025/01/06 | 20,455 | 20,455 | 20,015 | 20,015 | 109 |
| 2024/12/30 | 20,435 | 20,435 | 20,300 | 20,300 | 15 |
| 2024/12/27 | 20,070 | 20,310 | 20,070 | 20,310 | 84 |
| 2024/12/26 | 19,950 | 20,015 | 19,940 | 19,980 | 52 |
| 2024/12/25 | 19,895 | 19,895 | 19,730 | 19,730 | 28 |
| 2024/12/24 | 19,820 | 19,820 | 19,820 | 19,820 | 1 |
| 2024/12/23 | 19,865 | 19,895 | 19,840 | 19,895 | 26 |
| 2024/12/20 | 19,885 | 19,885 | 19,760 | 19,760 | 9 |
| 2024/12/19 | 19,670 | 19,870 | 19,650 | 19,855 | 32 |
| 2024/12/18 | 19,865 | 19,945 | 19,865 | 19,890 | 44 |
| 2024/12/17 | 19,960 | 19,960 | 19,870 | 19,925 | 165 |
| 2024/12/16 | 20,135 | 20,135 | 19,995 | 19,995 | 41 |
| 2024/12/13 | 19,980 | 20,020 | 19,980 | 20,020 | 24 |
| 2024/12/12 | 20,205 | 20,205 | 20,170 | 20,190 | 19 |
| 2024/12/11 | 20,070 | 20,070 | 20,045 | 20,045 | 7 |
| 2024/12/10 | 20,030 | 20,080 | 20,030 | 20,080 | 13 |
| 2024/12/09 | 20,165 | 20,185 | 20,110 | 20,110 | 25 |
| 2024/12/06 | 20,070 | 20,110 | 20,000 | 20,010 | 154 |
| 2024/12/05 | 20,145 | 20,145 | 20,130 | 20,130 | 8 |
| 2024/12/04 | 20,065 | 20,065 | 19,970 | 20,025 | 48 |
| 2024/12/03 | 20,010 | 20,255 | 20,010 | 20,255 | 50 |
| 2024/12/02 | 19,865 | 19,950 | 19,865 | 19,910 | 46 |
| 2024/11/29 | 19,810 | 19,810 | 19,810 | 19,810 | 6 |
| 2024/11/28 | 19,670 | 19,725 | 19,670 | 19,725 | 27 |
| 2024/11/27 | 19,685 | 19,685 | 19,460 | 19,460 | 28 |
| 2024/11/26 | 19,735 | 19,735 | 19,660 | 19,675 | 706 |
| 2024/11/25 | 19,685 | 20,000 | 19,685 | 19,935 | 62 |
| 2024/11/22 | 19,865 | 19,955 | 19,810 | 19,935 | 2,327 |
| 2024/11/21 | 19,705 | 19,785 | 19,705 | 19,785 | 12 |
| 2024/11/20 | 19,740 | 19,740 | 19,675 | 19,675 | 9 |
| 2024/11/19 | 19,650 | 19,745 | 19,650 | 19,725 | 51 |
| 2024/11/18 | 19,480 | 19,660 | 19,480 | 19,515 | 24 |
| 2024/11/15 | 19,670 | 19,670 | 19,670 | 19,670 | 45 |
| 2024/11/14 | 19,670 | 19,680 | 19,640 | 19,670 | 74 |
| 2024/11/13 | 19,810 | 19,810 | 19,725 | 19,725 | 21 |
| 2024/11/12 | 19,865 | 19,870 | 19,810 | 19,810 | 19 |
| 2024/11/11 | 19,675 | 19,695 | 19,650 | 19,695 | 19 |
| 2024/11/08 | 19,665 | 19,770 | 19,665 | 19,675 | 49 |
| 2024/11/07 | 19,500 | 19,665 | 19,480 | 19,665 | 45 |
| 2024/11/06 | 19,270 | 19,470 | 19,270 | 19,425 | 109 |
| 2024/11/05 | 19,145 | 19,305 | 19,145 | 19,305 | 53 |
| 2024/11/01 | 19,205 | 19,325 | 19,100 | 19,115 | 69 |
| 2024/10/31 | 19,370 | 19,430 | 19,365 | 19,430 | 892 |
| 2024/10/30 | 19,270 | 19,375 | 19,270 | 19,365 | 25 |
| 2024/10/29 | 19,170 | 19,220 | 19,170 | 19,220 | 13 |
| 2024/10/28 | 19,070 | 19,095 | 19,070 | 19,095 | 33 |
| 2024/10/25 | 18,755 | 18,755 | 18,705 | 18,730 | 37 |
| 2024/10/24 | 18,945 | 18,985 | 18,850 | 18,985 | 41 |
| 2024/10/23 | 19,155 | 19,155 | 19,030 | 19,030 | 57 |
| 2024/10/22 | 19,470 | 19,470 | 19,215 | 19,215 | 135 |
| 2024/10/21 | 19,495 | 19,550 | 19,495 | 19,525 | 21 |
| 2024/10/18 | 19,490 | 19,505 | 19,490 | 19,505 | 4 |
| 2024/10/17 | 19,540 | 19,560 | 19,540 | 19,545 | 11 |
| 2024/10/16 | 19,655 | 19,670 | 19,600 | 19,600 | 44 |
| 2024/10/15 | 19,700 | 19,820 | 19,700 | 19,810 | 21 |
| 2024/10/11 | 19,640 | 19,665 | 19,595 | 19,595 | 15 |
| 2024/10/10 | 19,735 | 19,735 | 19,605 | 19,635 | 41 |
| 2024/10/09 | 19,740 | 19,760 | 19,720 | 19,760 | 12 |
| 2024/10/08 | 19,790 | 19,790 | 19,600 | 19,645 | 50 |
| 2024/10/07 | 19,815 | 19,920 | 19,815 | 19,920 | 49 |
| 2024/10/04 | 19,710 | 19,710 | 19,660 | 19,660 | 51 |
| 2024/10/03 | 19,685 | 19,685 | 19,640 | 19,640 | 24 |
| 2024/10/02 | 19,470 | 19,470 | 19,380 | 19,380 | 455 |
| 2024/10/01 | 19,665 | 19,705 | 19,660 | 19,705 | 41 |
| 2024/09/30 | 19,900 | 19,900 | 19,470 | 19,520 | 52 |
| 2024/09/27 | 19,715 | 20,500 | 19,715 | 19,935 | 122 |
| 2024/09/26 | 19,470 | 19,715 | 19,470 | 19,715 | 61 |
| 2024/09/25 | 19,255 | 19,350 | 19,255 | 19,345 | 16 |
| 2024/09/24 | 19,470 | 19,470 | 19,350 | 19,350 | 25 |
| 2024/09/20 | 19,330 | 19,380 | 19,330 | 19,380 | 38 |
| 2024/09/19 | 19,000 | 19,185 | 19,000 | 19,185 | 57 |
| 2024/09/18 | 18,865 | 18,870 | 18,790 | 18,800 | 30 |
| 2024/09/17 | 18,700 | 18,700 | 18,430 | 18,590 | 75 |
| 2024/09/13 | 18,685 | 18,685 | 18,600 | 18,600 | 16 |
| 2024/09/12 | 18,550 | 18,740 | 18,550 | 18,685 | 106 |
| 2024/09/11 | 18,580 | 18,580 | 18,115 | 18,155 | 496 |
| 2024/09/10 | 18,670 | 18,775 | 18,655 | 18,715 | 765 |
| 2024/09/09 | 18,270 | 18,535 | 18,115 | 18,535 | 279 |
| 2024/09/06 | 18,835 | 18,835 | 18,620 | 18,620 | 839 |
| 2024/09/05 | 18,995 | 19,070 | 18,785 | 18,825 | 180 |
| 2024/09/04 | 19,050 | 19,050 | 18,795 | 18,865 | 167 |
| 2024/09/03 | 19,345 | 19,435 | 19,345 | 19,435 | 428 |
| 2024/09/02 | 19,565 | 19,565 | 19,195 | 19,265 | 253 |
| 2024/08/30 | 19,250 | 19,330 | 19,250 | 19,310 | 29 |
| 2024/08/29 | 19,190 | 19,190 | 19,130 | 19,130 | 11 |
| 2024/08/28 | 19,125 | 19,235 | 19,065 | 19,235 | 118 |
| 2024/08/27 | 19,075 | 19,205 | 19,075 | 19,120 | 67 |
| 2024/08/26 | 18,925 | 18,965 | 18,925 | 18,965 | 926 |
| 2024/08/23 | 19,000 | 19,015 | 18,965 | 19,015 | 46 |
| 2024/08/22 | 19,000 | 19,040 | 18,965 | 18,965 | 14 |
| 2024/08/21 | 18,825 | 18,880 | 18,820 | 18,830 | 1,760 |
| 2024/08/20 | 18,870 | 18,985 | 18,855 | 18,975 | 1,017 |
| 2024/08/19 | 18,800 | 18,870 | 18,625 | 18,625 | 159 |