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 |
|---|---|---|---|---|---|
| 2024/07/26 | 19,110 | 19,355 | 19,110 | 19,225 | 1,919 |
| 2024/07/25 | 19,340 | 19,340 | 19,155 | 19,155 | 162 |
| 2024/07/24 | 19,770 | 19,775 | 19,550 | 19,550 | 320 |
| 2024/07/23 | 19,860 | 19,865 | 19,710 | 19,770 | 122 |
| 2024/07/22 | 19,935 | 20,155 | 19,615 | 19,620 | 264 |
| 2024/07/19 | 20,000 | 20,000 | 19,870 | 19,895 | 194 |
| 2024/07/18 | 20,115 | 20,230 | 20,030 | 20,030 | 730 |
| 2024/07/17 | 20,510 | 20,510 | 20,300 | 20,330 | 294 |
| 2024/07/16 | 20,255 | 20,400 | 20,255 | 20,380 | 271 |
| 2024/07/12 | 20,265 | 20,535 | 20,105 | 20,305 | 1,866 |
| 2024/07/11 | 20,195 | 20,270 | 20,100 | 20,265 | 32 |
| 2024/07/10 | 20,220 | 20,220 | 20,020 | 20,095 | 122 |
| 2024/07/09 | 20,200 | 20,280 | 20,140 | 20,265 | 74 |
| 2024/07/08 | 20,200 | 20,200 | 20,080 | 20,100 | 25 |
| 2024/07/05 | 20,295 | 20,305 | 20,110 | 20,115 | 43 |
| 2024/07/04 | 20,450 | 20,540 | 20,450 | 20,515 | 417 |
| 2024/07/03 | 20,310 | 20,455 | 20,300 | 20,410 | 141 |
| 2024/07/02 | 20,330 | 20,330 | 20,250 | 20,300 | 473 |
| 2024/07/01 | 20,505 | 20,505 | 20,250 | 20,250 | 922 |
| 2024/06/28 | 20,465 | 20,465 | 20,305 | 20,305 | 107 |
| 2024/06/27 | 20,355 | 20,360 | 20,300 | 20,305 | 38 |
| 2024/06/26 | 20,180 | 20,310 | 20,180 | 20,300 | 213 |
| 2024/06/25 | 20,075 | 20,190 | 20,060 | 20,185 | 126 |
| 2024/06/24 | 19,900 | 19,990 | 19,900 | 19,990 | 112 |
| 2024/06/21 | 20,065 | 20,070 | 19,920 | 19,920 | 142 |
| 2024/06/20 | 19,945 | 20,005 | 19,900 | 20,005 | 18 |
| 2024/06/19 | 19,945 | 19,975 | 19,845 | 19,855 | 1,844 |
| 2024/06/18 | 19,750 | 19,820 | 19,750 | 19,820 | 27 |
| 2024/06/17 | 19,710 | 19,710 | 19,550 | 19,640 | 76 |
| 2024/06/14 | 19,740 | 19,950 | 19,740 | 19,890 | 745 |
| 2024/06/13 | 19,680 | 19,710 | 19,625 | 19,650 | 120 |
| 2024/06/12 | 19,820 | 19,820 | 19,790 | 19,795 | 28 |
| 2024/06/11 | 19,885 | 19,915 | 19,825 | 19,825 | 17 |
| 2024/06/10 | 19,540 | 19,785 | 19,540 | 19,785 | 62 |
| 2024/06/07 | 19,535 | 19,535 | 19,535 | 19,535 | 9 |
| 2024/06/06 | 19,485 | 19,500 | 19,485 | 19,490 | 146 |
| 2024/06/05 | 19,715 | 19,715 | 19,485 | 19,485 | 103 |
| 2024/06/04 | 19,640 | 19,790 | 19,640 | 19,765 | 655 |
| 2024/06/03 | 19,755 | 19,815 | 19,720 | 19,740 | 1,435 |
| 2024/05/31 | 19,500 | 19,710 | 19,475 | 19,710 | 145 |
| 2024/05/30 | 19,245 | 19,390 | 19,150 | 19,320 | 154 |
| 2024/05/29 | 19,700 | 19,725 | 19,450 | 19,450 | 119 |
| 2024/05/28 | 19,690 | 19,800 | 19,690 | 19,735 | 116 |
| 2024/05/27 | 19,750 | 19,750 | 19,640 | 19,735 | 60 |
| 2024/05/24 | 19,650 | 19,705 | 19,555 | 19,620 | 112 |
| 2024/05/23 | 19,750 | 19,830 | 19,750 | 19,830 | 43 |
| 2024/05/22 | 19,930 | 19,930 | 19,755 | 19,755 | 63 |
| 2024/05/21 | 20,120 | 20,120 | 19,925 | 19,925 | 24 |
| 2024/05/20 | 19,880 | 19,965 | 19,805 | 19,880 | 397 |
| 2024/05/17 | 19,790 | 19,895 | 19,730 | 19,805 | 423 |
| 2024/05/16 | 19,885 | 19,885 | 19,720 | 19,785 | 115 |
| 2024/05/15 | 19,875 | 19,875 | 19,825 | 19,825 | 8 |
| 2024/05/14 | 19,965 | 19,965 | 19,800 | 19,885 | 188 |
| 2024/05/13 | 19,955 | 20,130 | 19,955 | 20,055 | 123 |
| 2024/05/10 | 19,560 | 19,900 | 19,560 | 19,830 | 66 |
| 2024/05/09 | 19,620 | 19,790 | 19,620 | 19,690 | 459 |
| 2024/05/08 | 19,690 | 19,705 | 19,670 | 19,695 | 88 |
| 2024/05/07 | 19,500 | 19,670 | 19,500 | 19,670 | 131 |
| 2024/05/02 | 19,400 | 19,415 | 19,400 | 19,415 | 10 |
| 2024/05/01 | 19,425 | 19,425 | 19,380 | 19,385 | 176 |
| 2024/04/30 | 19,550 | 19,550 | 19,160 | 19,485 | 154 |
| 2024/04/26 | 19,165 | 19,315 | 19,035 | 19,270 | 80 |
| 2024/04/25 | 19,305 | 19,305 | 19,130 | 19,130 | 172 |
| 2024/04/24 | 19,335 | 19,420 | 19,325 | 19,405 | 147 |
| 2024/04/23 | 19,295 | 19,295 | 19,000 | 19,145 | 109 |
| 2024/04/22 | 18,880 | 19,040 | 18,880 | 19,040 | 54 |
| 2024/04/19 | 19,325 | 19,325 | 18,680 | 18,880 | 676 |
| 2024/04/18 | 19,110 | 19,465 | 19,100 | 19,440 | 181 |
| 2024/04/17 | 19,420 | 19,420 | 19,155 | 19,205 | 197 |
| 2024/04/16 | 19,570 | 19,580 | 19,335 | 19,365 | 198 |
| 2024/04/15 | 19,565 | 19,815 | 19,565 | 19,790 | 117 |
| 2024/04/12 | 19,830 | 19,885 | 19,830 | 19,845 | 113 |
| 2024/04/11 | 19,650 | 19,765 | 19,565 | 19,765 | 103 |
| 2024/04/10 | 19,825 | 19,830 | 19,780 | 19,780 | 241 |
| 2024/04/09 | 19,645 | 19,845 | 19,645 | 19,845 | 65 |
| 2024/04/08 | 19,555 | 19,615 | 19,490 | 19,550 | 192 |
| 2024/04/05 | 19,405 | 19,455 | 19,295 | 19,400 | 242 |
| 2024/04/04 | 19,560 | 19,720 | 19,530 | 19,625 | 154 |
| 2024/04/03 | 19,395 | 19,610 | 19,355 | 19,500 | 2,069 |
| 2024/04/02 | 19,840 | 19,850 | 19,580 | 19,600 | 1,599 |
| 2024/04/01 | 20,200 | 20,200 | 19,835 | 19,835 | 2,001 |
| 2024/03/29 | 20,000 | 20,200 | 19,960 | 20,195 | 853 |
| 2024/03/28 | 20,270 | 20,270 | 19,835 | 19,865 | 1,337 |
| 2024/03/27 | 19,725 | 19,925 | 19,725 | 19,915 | 64 |
| 2024/03/26 | 19,675 | 19,735 | 19,645 | 19,720 | 252 |
| 2024/03/25 | 20,030 | 20,030 | 19,715 | 19,715 | 80 |
| 2024/03/22 | 19,790 | 19,795 | 19,675 | 19,795 | 724 |
| 2024/03/21 | 19,490 | 19,780 | 19,490 | 19,705 | 2,347 |
| 2024/03/19 | 19,425 | 19,500 | 19,310 | 19,490 | 244 |
| 2024/03/18 | 19,175 | 19,430 | 19,175 | 19,430 | 254 |
| 2024/03/15 | 19,380 | 19,380 | 18,995 | 19,080 | 167 |
| 2024/03/14 | 19,120 | 19,120 | 18,975 | 19,080 | 34 |
| 2024/03/13 | 19,450 | 19,450 | 19,000 | 19,065 | 108 |
| 2024/03/12 | 18,985 | 19,220 | 18,810 | 19,215 | 95 |
| 2024/03/11 | 19,145 | 19,150 | 18,860 | 19,015 | 973 |
| 2024/03/08 | 19,600 | 19,600 | 19,380 | 19,380 | 773 |
| 2024/03/07 | 19,870 | 19,870 | 19,275 | 19,295 | 441 |
| 2024/03/06 | 19,260 | 19,550 | 19,260 | 19,485 | 769 |
| 2024/03/05 | 19,285 | 19,380 | 19,115 | 19,360 | 137 |
| 2024/03/04 | 19,420 | 19,495 | 19,300 | 19,300 | 476 |
| 2024/03/01 | 19,385 | 19,390 | 19,310 | 19,365 | 74 |
| 2024/02/29 | 19,170 | 19,310 | 19,070 | 19,295 | 1,365 |
| 2024/02/28 | 19,400 | 19,400 | 19,010 | 19,200 | 46 |
| 2024/02/27 | 19,035 | 19,035 | 18,990 | 19,035 | 17 |
| 2024/02/26 | 18,855 | 19,025 | 18,855 | 18,965 | 120 |
| 2024/02/22 | 18,800 | 18,825 | 18,715 | 18,815 | 173 |
| 2024/02/21 | 18,650 | 18,650 | 18,575 | 18,615 | 77 |
| 2024/02/20 | 18,650 | 18,695 | 18,650 | 18,675 | 50 |
| 2024/02/19 | 18,505 | 18,625 | 18,480 | 18,620 | 947 |
| 2024/02/16 | 18,310 | 18,640 | 18,310 | 18,540 | 148 |
| 2024/02/15 | 18,310 | 18,320 | 18,295 | 18,310 | 59 |
| 2024/02/14 | 18,360 | 18,360 | 18,200 | 18,280 | 61 |
| 2024/02/13 | 18,365 | 18,425 | 18,280 | 18,415 | 90 |
| 2024/02/09 | 18,210 | 18,310 | 18,185 | 18,190 | 321 |
| 2024/02/08 | 18,210 | 18,295 | 18,100 | 18,240 | 65 |
| 2024/02/07 | 18,285 | 18,285 | 18,160 | 18,210 | 72 |
| 2024/02/06 | 18,360 | 18,360 | 18,300 | 18,300 | 37 |
| 2024/02/05 | 18,410 | 18,420 | 18,355 | 18,420 | 69 |
| 2024/02/02 | 18,330 | 18,410 | 18,300 | 18,410 | 9 |
| 2024/02/01 | 18,345 | 18,345 | 18,330 | 18,330 | 13 |
| 2024/01/31 | 18,260 | 18,345 | 18,255 | 18,345 | 8 |
| 2024/01/30 | 18,365 | 18,420 | 18,325 | 18,365 | 156 |
| 2024/01/29 | 18,280 | 18,355 | 18,250 | 18,355 | 106 |
| 2024/01/26 | 18,330 | 18,330 | 18,160 | 18,160 | 46 |
| 2024/01/25 | 18,245 | 18,370 | 18,210 | 18,370 | 12 |
| 2024/01/24 | 18,250 | 18,250 | 18,085 | 18,160 | 80 |
| 2024/01/23 | 18,385 | 18,385 | 18,230 | 18,230 | 1,693 |
| 2024/01/22 | 18,135 | 18,325 | 18,080 | 18,255 | 506 |
| 2024/01/19 | 17,805 | 17,925 | 17,805 | 17,925 | 82 |
| 2024/01/18 | 17,750 | 17,750 | 17,715 | 17,725 | 31 |
| 2024/01/17 | 18,015 | 18,015 | 17,795 | 17,855 | 41 |
| 2024/01/16 | 18,200 | 18,200 | 17,880 | 17,880 | 44 |
| 2024/01/15 | 18,385 | 18,385 | 17,950 | 18,085 | 194 |
| 2024/01/12 | 18,160 | 18,160 | 17,915 | 17,985 | 149 |
| 2024/01/11 | 18,150 | 18,150 | 18,050 | 18,095 | 173 |
| 2024/01/10 | 18,230 | 18,230 | 17,920 | 18,010 | 125 |
| 2024/01/09 | 17,810 | 17,905 | 17,810 | 17,895 | 28 |
| 2024/01/05 | 17,750 | 17,750 | 17,610 | 17,610 | 61 |
| 2024/01/04 | 17,535 | 17,720 | 17,375 | 17,710 | 216 |
| 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 |