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 |
---|---|---|---|---|---|
2017/12/28 | 15,300 | 15,300 | 15,300 | 15,300 | 1 |
2017/12/26 | 15,300 | 15,300 | 15,300 | 15,300 | 15 |
2017/12/25 | 15,000 | 15,000 | 15,000 | 15,000 | 4 |
2017/12/20 | 15,000 | 15,330 | 15,000 | 15,330 | 3 |
2017/12/12 | 15,000 | 15,000 | 15,000 | 15,000 | 6 |
2017/12/07 | 15,000 | 15,000 | 15,000 | 15,000 | 5 |
2017/12/05 | 15,250 | 15,300 | 14,720 | 14,720 | 21 |
2017/12/01 | 14,950 | 14,950 | 14,950 | 14,950 | 2 |
2017/11/29 | 14,650 | 14,650 | 14,650 | 14,650 | 3 |
2017/11/28 | 14,660 | 14,950 | 14,650 | 14,950 | 13 |
2017/11/24 | 14,550 | 15,460 | 14,550 | 15,460 | 6 |
2017/11/20 | 15,450 | 15,450 | 14,710 | 14,710 | 6 |
2017/11/17 | 15,360 | 15,470 | 15,360 | 15,470 | 6 |
2017/11/16 | 15,350 | 15,350 | 15,350 | 15,350 | 5 |
2017/11/14 | 15,360 | 15,360 | 15,360 | 15,360 | 5 |
2017/11/13 | 15,350 | 15,370 | 15,350 | 15,360 | 123 |
2017/11/10 | 15,100 | 15,370 | 15,100 | 15,210 | 22 |
2017/11/09 | 15,000 | 15,000 | 14,670 | 14,670 | 20 |
2017/11/08 | 15,340 | 15,370 | 14,640 | 14,640 | 41 |
2017/11/07 | 14,640 | 14,640 | 14,640 | 14,640 | 3 |
2017/11/06 | 15,380 | 15,380 | 15,000 | 15,000 | 8 |
2017/11/02 | 15,250 | 15,250 | 15,250 | 15,250 | 13 |
2017/11/01 | 15,090 | 15,090 | 15,090 | 15,090 | 8 |
2017/10/31 | 14,560 | 15,060 | 14,560 | 15,060 | 2 |
2017/10/30 | 15,060 | 15,060 | 14,660 | 14,860 | 16 |
2017/10/27 | 14,800 | 14,900 | 14,800 | 14,900 | 32 |
2017/10/26 | 14,800 | 14,800 | 14,800 | 14,800 | 5 |
2017/10/25 | 14,810 | 14,810 | 14,210 | 14,500 | 31 |
2017/10/24 | 14,210 | 14,510 | 14,210 | 14,510 | 8 |
2017/10/23 | 14,490 | 14,510 | 14,490 | 14,510 | 44 |
2017/10/20 | 14,510 | 14,510 | 14,510 | 14,510 | 2 |
2017/10/18 | 14,090 | 14,500 | 14,090 | 14,500 | 59 |
2017/10/16 | 13,880 | 13,880 | 13,880 | 13,880 | 4 |
2017/10/11 | 14,400 | 14,500 | 13,150 | 14,180 | 178 |
2017/10/10 | 14,360 | 14,360 | 14,360 | 14,360 | 3 |
2017/10/06 | 14,410 | 14,410 | 14,410 | 14,410 | 2 |
2017/10/04 | 14,190 | 14,190 | 14,190 | 14,190 | 1 |
2017/10/03 | 14,250 | 14,490 | 14,250 | 14,490 | 3 |
2017/10/02 | 14,150 | 14,150 | 14,150 | 14,150 | 20 |
2017/09/29 | 14,450 | 14,450 | 14,450 | 14,450 | 19 |
2017/09/28 | 14,500 | 14,500 | 14,500 | 14,500 | 11 |
2017/09/27 | 14,500 | 14,500 | 14,500 | 14,500 | 6 |
2017/09/26 | 14,300 | 14,500 | 14,010 | 14,500 | 7 |
2017/09/25 | 14,480 | 14,500 | 14,480 | 14,500 | 6 |
2017/09/22 | 14,000 | 14,300 | 14,000 | 14,300 | 9 |
2017/09/21 | 13,510 | 13,840 | 13,510 | 13,840 | 16 |
2017/09/20 | 13,520 | 13,520 | 13,520 | 13,520 | 2 |
2017/09/19 | 13,520 | 13,520 | 13,520 | 13,520 | 10 |
2017/09/08 | 13,350 | 13,350 | 13,350 | 13,350 | 2 |
2017/09/07 | 13,310 | 13,310 | 13,310 | 13,310 | 1 |
2017/09/06 | 13,600 | 13,600 | 13,300 | 13,300 | 4 |
2017/08/31 | 13,480 | 13,630 | 13,480 | 13,630 | 30 |
2017/08/30 | 13,400 | 13,560 | 13,400 | 13,560 | 8 |
2017/08/28 | 13,560 | 13,560 | 13,560 | 13,560 | 2 |
2017/08/25 | 13,400 | 13,400 | 13,400 | 13,400 | 3 |
2017/08/24 | 13,500 | 13,500 | 13,500 | 13,500 | 21 |
2017/08/21 | 13,450 | 13,450 | 13,450 | 13,450 | 5 |
2017/08/17 | 13,600 | 13,600 | 13,600 | 13,600 | 1 |
2017/08/14 | 13,040 | 13,630 | 13,040 | 13,630 | 35 |
2017/08/10 | 13,060 | 13,060 | 13,040 | 13,040 | 12 |
2017/08/09 | 13,100 | 13,100 | 13,100 | 13,100 | 15 |
2017/07/31 | 13,300 | 13,300 | 13,300 | 13,300 | 1 |
2017/07/28 | 13,100 | 13,100 | 13,100 | 13,100 | 10 |
2017/07/26 | 13,110 | 13,110 | 13,100 | 13,100 | 2 |
2017/07/24 | 13,100 | 13,100 | 13,100 | 13,100 | 10 |
2017/07/21 | 13,280 | 13,580 | 13,280 | 13,580 | 5 |
2017/07/20 | 13,850 | 13,850 | 13,200 | 13,280 | 42 |
2017/07/19 | 13,400 | 13,400 | 13,100 | 13,100 | 26 |
2017/07/18 | 13,200 | 13,350 | 13,110 | 13,110 | 32 |
2017/07/14 | 13,720 | 13,720 | 13,720 | 13,720 | 20 |
2017/07/13 | 13,110 | 13,410 | 13,110 | 13,120 | 31 |
2017/07/12 | 13,180 | 13,180 | 13,180 | 13,180 | 1 |
2017/07/11 | 13,670 | 13,900 | 13,050 | 13,480 | 66 |
2017/07/10 | 13,150 | 13,370 | 13,150 | 13,370 | 17 |
2017/07/07 | 13,290 | 13,290 | 12,770 | 12,770 | 9 |
2017/07/05 | 13,220 | 13,320 | 13,050 | 13,050 | 41 |
2017/07/04 | 13,950 | 13,950 | 12,760 | 13,050 | 62 |
2017/07/03 | 14,800 | 14,800 | 13,300 | 13,370 | 158 |
2017/06/30 | 13,210 | 13,330 | 13,210 | 13,330 | 35 |
2017/06/29 | 13,800 | 14,400 | 13,100 | 13,400 | 105 |
2017/06/28 | 13,890 | 16,300 | 13,010 | 13,070 | 224 |
2017/06/27 | 13,940 | 14,540 | 13,300 | 13,300 | 38 |
2017/06/26 | 13,970 | 13,970 | 13,340 | 13,340 | 22 |
2017/06/23 | 13,330 | 13,330 | 13,240 | 13,240 | 13 |
2017/06/22 | 13,320 | 13,330 | 12,770 | 13,330 | 19 |
2017/06/21 | 13,300 | 13,300 | 13,290 | 13,290 | 3 |
2017/06/20 | 12,730 | 13,030 | 12,730 | 13,030 | 11 |
2017/06/16 | 13,380 | 13,380 | 12,750 | 12,750 | 9 |
2017/06/15 | 13,370 | 13,370 | 13,080 | 13,080 | 2 |
2017/06/14 | 13,120 | 13,120 | 13,070 | 13,070 | 2 |
2017/06/13 | 12,730 | 13,930 | 12,530 | 13,000 | 54 |
2017/06/12 | 13,010 | 13,010 | 13,010 | 13,010 | 10 |
2017/06/09 | 13,610 | 13,790 | 13,300 | 13,300 | 46 |
2017/06/08 | 14,700 | 14,700 | 13,500 | 13,800 | 72 |
2017/06/07 | 12,580 | 13,800 | 12,580 | 13,800 | 14 |
2017/06/06 | 13,380 | 13,500 | 13,380 | 13,470 | 81 |
2017/05/30 | 12,700 | 12,830 | 12,700 | 12,830 | 6 |
2017/05/29 | 13,390 | 13,390 | 12,850 | 12,850 | 7 |
2017/05/26 | 13,140 | 13,140 | 12,220 | 12,790 | 146 |
2017/05/25 | 13,550 | 13,550 | 12,960 | 13,190 | 138 |
2017/05/24 | 13,200 | 13,250 | 13,200 | 13,250 | 22 |
2017/05/23 | 14,010 | 14,010 | 14,010 | 14,010 | 1 |