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 |
---|---|---|---|---|---|
2019/12/30 | 14,890 | 14,890 | 14,890 | 14,890 | 24 |
2019/12/27 | 14,940 | 15,040 | 14,940 | 15,040 | 13 |
2019/12/26 | 14,910 | 14,910 | 14,890 | 14,910 | 108 |
2019/12/25 | 14,840 | 14,840 | 14,840 | 14,840 | 10 |
2019/12/24 | 14,910 | 14,910 | 14,910 | 14,910 | 4 |
2019/12/23 | 14,940 | 14,940 | 14,870 | 14,910 | 32 |
2019/12/20 | 15,060 | 15,060 | 14,920 | 14,930 | 13 |
2019/12/19 | 14,900 | 14,900 | 14,880 | 14,890 | 21 |
2019/12/18 | 14,960 | 14,960 | 14,840 | 14,880 | 29 |
2019/12/17 | 14,990 | 14,990 | 14,990 | 14,990 | 4 |
2019/12/16 | 14,930 | 14,930 | 14,930 | 14,930 | 1 |
2019/12/13 | 14,980 | 14,980 | 14,950 | 14,950 | 39 |
2019/12/12 | 14,890 | 14,890 | 14,840 | 14,840 | 66 |
2019/12/11 | 15,000 | 15,000 | 14,890 | 14,890 | 21 |
2019/12/10 | 15,000 | 15,030 | 14,980 | 15,010 | 118 |
2019/12/09 | 15,050 | 15,050 | 14,970 | 14,970 | 67 |
2019/12/06 | 14,890 | 14,910 | 14,880 | 14,900 | 2,038 |
2019/12/05 | 14,880 | 14,880 | 14,880 | 14,880 | 16 |
2019/12/04 | 14,680 | 14,770 | 14,680 | 14,770 | 46 |
2019/12/03 | 14,590 | 14,730 | 14,590 | 14,730 | 63 |
2019/12/02 | 14,770 | 14,770 | 14,750 | 14,750 | 31 |
2019/11/29 | 14,710 | 14,710 | 14,680 | 14,680 | 16 |
2019/11/28 | 14,710 | 14,710 | 14,710 | 14,710 | 10 |
2019/11/27 | 14,770 | 14,840 | 14,750 | 14,840 | 5 |
2019/11/26 | 14,760 | 14,800 | 14,750 | 14,750 | 66 |
2019/11/25 | 14,720 | 14,720 | 14,720 | 14,720 | 11 |
2019/11/22 | 14,640 | 14,640 | 14,640 | 14,640 | 11 |
2019/11/21 | 14,550 | 14,590 | 14,400 | 14,590 | 545 |
2019/11/20 | 14,570 | 14,580 | 14,550 | 14,570 | 415 |
2019/11/19 | 14,690 | 14,710 | 14,680 | 14,680 | 2,016 |
2019/11/18 | 14,650 | 14,650 | 14,650 | 14,650 | 5 |
2019/11/15 | 14,440 | 14,630 | 14,420 | 14,630 | 22 |
2019/11/14 | 14,650 | 14,650 | 14,450 | 14,450 | 71 |
2019/11/13 | 14,680 | 14,680 | 14,600 | 14,600 | 15 |
2019/11/12 | 14,630 | 14,720 | 14,630 | 14,720 | 886 |
2019/11/11 | 14,610 | 14,610 | 14,590 | 14,590 | 11 |
2019/11/08 | 14,600 | 14,600 | 14,520 | 14,520 | 10 |
2019/11/07 | 14,530 | 14,540 | 14,530 | 14,540 | 3 |
2019/11/06 | 14,550 | 14,550 | 14,510 | 14,510 | 27 |
2019/11/05 | 14,500 | 14,590 | 14,500 | 14,590 | 46 |
2019/11/01 | 14,300 | 14,350 | 14,300 | 14,350 | 460 |
2019/10/31 | 14,410 | 14,410 | 14,380 | 14,380 | 135 |
2019/10/30 | 14,370 | 14,370 | 14,370 | 14,370 | 1 |
2019/10/29 | 14,390 | 14,390 | 14,370 | 14,370 | 22 |
2019/10/28 | 14,300 | 14,300 | 14,280 | 14,280 | 5 |
2019/10/25 | 14,260 | 14,290 | 14,210 | 14,290 | 142 |
2019/10/24 | 14,260 | 14,260 | 14,210 | 14,210 | 156 |
2019/10/23 | 14,100 | 14,160 | 14,100 | 14,160 | 26 |
2019/10/21 | 14,020 | 14,020 | 14,020 | 14,020 | 8 |
2019/10/18 | 13,890 | 13,890 | 13,890 | 13,890 | 5 |
2019/10/17 | 13,930 | 13,930 | 13,890 | 13,920 | 369 |
2019/10/16 | 13,950 | 14,000 | 13,900 | 13,900 | 100 |
2019/10/15 | 13,630 | 13,890 | 13,630 | 13,840 | 90 |
2019/10/11 | 13,610 | 13,650 | 13,610 | 13,650 | 46 |
2019/10/10 | 13,690 | 13,690 | 13,500 | 13,590 | 109 |
2019/10/09 | 13,650 | 13,700 | 13,650 | 13,700 | 23 |
2019/10/08 | 13,650 | 13,690 | 13,650 | 13,690 | 141 |
2019/10/07 | 13,460 | 13,510 | 13,460 | 13,510 | 4 |
2019/10/04 | 13,420 | 13,490 | 13,380 | 13,490 | 18 |
2019/10/03 | 13,390 | 13,390 | 13,390 | 13,390 | 35 |
2019/10/02 | 13,720 | 13,720 | 13,720 | 13,720 | 15 |
2019/10/01 | 13,740 | 13,740 | 13,740 | 13,740 | 27 |
2019/09/30 | 13,560 | 13,560 | 13,550 | 13,550 | 16 |
2019/09/27 | 13,500 | 13,500 | 13,500 | 13,500 | 57 |
2019/09/26 | 13,690 | 13,690 | 13,640 | 13,640 | 27 |
2019/09/25 | 13,600 | 13,600 | 13,560 | 13,560 | 5 |
2019/09/24 | 13,570 | 13,660 | 13,570 | 13,600 | 1,829 |
2019/09/20 | 13,510 | 13,510 | 13,510 | 13,510 | 1 |
2019/09/19 | 13,500 | 13,500 | 13,440 | 13,440 | 11 |
2019/09/18 | 13,290 | 13,290 | 13,260 | 13,260 | 19 |
2019/09/17 | 13,290 | 13,360 | 13,290 | 13,360 | 30 |
2019/09/13 | 13,300 | 13,300 | 13,300 | 13,300 | 12 |
2019/09/12 | 13,320 | 13,330 | 13,310 | 13,310 | 35 |
2019/09/11 | 13,230 | 13,230 | 13,230 | 13,230 | 32 |
2019/09/10 | 13,090 | 13,090 | 13,090 | 13,090 | 11 |
2019/09/09 | 13,060 | 13,060 | 13,060 | 13,060 | 15 |
2019/09/06 | 12,960 | 12,960 | 12,960 | 12,960 | 1 |
2019/09/05 | 12,940 | 13,030 | 12,940 | 13,030 | 35 |
2019/09/04 | 12,750 | 12,750 | 12,750 | 12,750 | 4 |
2019/09/03 | 12,830 | 12,830 | 12,830 | 12,830 | 9 |
2019/09/02 | 12,740 | 12,740 | 12,730 | 12,730 | 3 |
2019/08/30 | 12,740 | 12,820 | 12,740 | 12,820 | 25 |
2019/08/29 | 12,580 | 12,580 | 12,580 | 12,580 | 1 |
2019/08/28 | 12,590 | 12,600 | 12,590 | 12,600 | 4 |
2019/08/27 | 12,720 | 12,720 | 12,720 | 12,720 | 15 |
2019/08/26 | 12,530 | 12,530 | 12,500 | 12,500 | 28 |
2019/08/23 | 12,740 | 12,790 | 12,740 | 12,790 | 8 |
2019/08/22 | 12,760 | 12,760 | 12,760 | 12,760 | 3 |
2019/08/21 | 12,800 | 12,800 | 12,800 | 12,800 | 6 |
2019/08/20 | 12,800 | 12,900 | 12,800 | 12,880 | 13 |
2019/08/19 | 12,740 | 12,740 | 12,740 | 12,740 | 12 |
2019/08/16 | 12,570 | 12,650 | 12,570 | 12,650 | 65 |
2019/08/15 | 12,590 | 12,590 | 12,590 | 12,590 | 15 |
2019/08/14 | 12,740 | 12,740 | 12,740 | 12,740 | 11 |
2019/08/13 | 12,610 | 12,610 | 12,590 | 12,590 | 21 |
2019/08/09 | 12,710 | 12,710 | 12,700 | 12,700 | 11 |
2019/08/08 | 12,700 | 12,700 | 12,700 | 12,700 | 4 |
2019/08/07 | 12,600 | 12,600 | 12,600 | 12,600 | 5 |
2019/08/06 | 12,320 | 12,580 | 12,320 | 12,580 | 17 |
2019/08/05 | 12,890 | 12,890 | 12,570 | 12,620 | 125 |
2019/08/02 | 13,100 | 13,100 | 12,890 | 12,890 | 50 |
2019/08/01 | 13,190 | 13,270 | 13,190 | 13,250 | 7 |
2019/07/31 | 13,270 | 13,320 | 13,270 | 13,320 | 7 |
2019/07/30 | 13,340 | 13,340 | 13,340 | 13,340 | 7 |
2019/07/29 | 13,290 | 13,290 | 13,230 | 13,230 | 9 |
2019/07/26 | 13,210 | 13,210 | 13,210 | 13,210 | 11 |
2019/07/25 | 13,310 | 13,310 | 13,310 | 13,310 | 2 |
2019/07/24 | 13,180 | 13,180 | 13,180 | 13,180 | 13 |
2019/07/23 | 13,100 | 13,220 | 13,100 | 13,220 | 33 |
2019/07/22 | 13,080 | 13,080 | 13,050 | 13,060 | 16 |
2019/07/19 | 12,810 | 13,110 | 12,810 | 13,100 | 45 |
2019/07/18 | 12,930 | 12,930 | 12,830 | 12,830 | 44 |
2019/07/17 | 13,130 | 13,130 | 13,130 | 13,130 | 1 |
2019/07/16 | 13,190 | 13,190 | 13,190 | 13,190 | 10 |
2019/07/12 | 13,210 | 13,210 | 13,210 | 13,210 | 2 |
2019/07/11 | 13,310 | 13,310 | 13,310 | 13,310 | 13 |
2019/07/10 | 13,180 | 13,190 | 13,180 | 13,190 | 8 |
2019/07/09 | 13,170 | 13,170 | 13,140 | 13,140 | 37 |
2019/07/08 | 13,230 | 13,230 | 13,230 | 13,230 | 13 |
2019/07/05 | 13,360 | 13,360 | 13,360 | 13,360 | 39 |
2019/07/04 | 13,370 | 13,370 | 13,370 | 13,370 | 9 |
2019/07/03 | 13,400 | 13,400 | 13,350 | 13,360 | 21 |
2019/07/02 | 13,430 | 13,440 | 13,430 | 13,440 | 9 |
2019/07/01 | 13,180 | 13,310 | 13,180 | 13,310 | 181 |
2019/06/28 | 12,980 | 12,980 | 12,980 | 12,980 | 4 |
2019/06/27 | 12,950 | 12,950 | 12,950 | 12,950 | 22 |
2019/06/26 | 12,880 | 12,890 | 12,800 | 12,800 | 908 |
2019/06/25 | 12,900 | 12,900 | 12,900 | 12,900 | 9 |
2019/06/24 | 12,970 | 12,980 | 12,970 | 12,980 | 4 |
2019/06/21 | 12,920 | 12,920 | 12,920 | 12,920 | 21 |
2019/06/20 | 12,960 | 13,040 | 12,960 | 13,040 | 27 |
2019/06/19 | 12,970 | 13,010 | 12,970 | 13,010 | 58 |
2019/06/18 | 12,810 | 12,810 | 12,710 | 12,740 | 17 |
2019/06/17 | 12,920 | 12,920 | 12,920 | 12,920 | 1 |
2019/06/14 | 13,040 | 13,040 | 13,040 | 13,040 | 6 |
2019/06/13 | 12,890 | 12,890 | 12,890 | 12,890 | 17 |
2019/06/12 | 13,160 | 13,160 | 13,130 | 13,140 | 54 |
2019/06/11 | 13,060 | 13,110 | 13,060 | 13,090 | 6 |
2019/06/10 | 13,070 | 13,070 | 13,070 | 13,070 | 32 |
2019/06/07 | 12,800 | 12,880 | 12,800 | 12,880 | 4 |
2019/06/06 | 12,770 | 12,770 | 12,770 | 12,770 | 1 |
2019/06/05 | 12,820 | 12,820 | 12,820 | 12,820 | 38 |
2019/06/04 | 12,490 | 12,510 | 12,490 | 12,510 | 116 |
2019/06/03 | 12,720 | 12,720 | 12,470 | 12,470 | 188 |
2019/05/31 | 12,710 | 12,780 | 12,710 | 12,710 | 113 |
2019/05/30 | 12,770 | 12,770 | 12,770 | 12,770 | 4 |
2019/05/29 | 12,870 | 12,870 | 12,870 | 12,870 | 23 |
2019/05/28 | 12,980 | 12,980 | 12,980 | 12,980 | 36 |
2019/05/27 | 12,940 | 12,940 | 12,940 | 12,940 | 9 |
2019/05/24 | 12,840 | 12,840 | 12,840 | 12,840 | 1 |
2019/05/23 | 12,790 | 12,790 | 12,790 | 12,790 | 4 |
2019/05/22 | 12,910 | 12,910 | 12,910 | 12,910 | 3 |
2019/05/21 | 12,880 | 12,880 | 12,880 | 12,880 | 5 |
2019/05/20 | 13,020 | 13,050 | 12,970 | 12,970 | 121 |
2019/05/17 | 13,020 | 13,030 | 13,020 | 13,030 | 48 |
2019/05/16 | 12,820 | 12,820 | 12,820 | 12,820 | 8 |
2019/05/15 | 12,930 | 12,930 | 12,930 | 12,930 | 8 |
2019/05/14 | 12,580 | 12,750 | 12,500 | 12,750 | 17 |
2019/05/13 | 12,850 | 12,850 | 12,850 | 12,850 | 10 |
2019/05/10 | 12,970 | 12,970 | 12,970 | 12,970 | 10 |
2019/05/09 | 13,090 | 13,090 | 13,000 | 13,000 | 20 |
2019/05/08 | 13,180 | 13,180 | 13,180 | 13,180 | 29 |
2019/05/07 | 13,430 | 13,430 | 13,430 | 13,430 | 20 |
2019/04/26 | 13,520 | 13,520 | 13,520 | 13,520 | 9 |
2019/04/25 | 13,580 | 13,580 | 13,580 | 13,580 | 13 |
2019/04/24 | 13,470 | 13,470 | 13,440 | 13,440 | 20 |
2019/04/23 | 13,550 | 13,550 | 13,530 | 13,530 | 21 |
2019/04/22 | 13,540 | 13,540 | 13,540 | 13,540 | 2 |
2019/04/19 | 13,510 | 13,510 | 13,510 | 13,510 | 5 |
2019/04/18 | 13,470 | 13,470 | 13,470 | 13,470 | 13 |
2019/04/17 | 13,720 | 13,720 | 13,720 | 13,720 | 8 |
2019/04/16 | 13,630 | 13,630 | 13,630 | 13,630 | 4 |
2019/04/15 | 13,660 | 13,660 | 13,660 | 13,660 | 28 |
2019/04/12 | 13,390 | 13,390 | 13,390 | 13,390 | 2 |
2019/04/11 | 13,440 | 13,440 | 13,380 | 13,380 | 5 |
2019/04/10 | 13,400 | 13,400 | 13,400 | 13,400 | 13 |
2019/04/09 | 13,520 | 13,520 | 13,430 | 13,430 | 8 |
2019/04/08 | 13,520 | 13,520 | 13,520 | 13,520 | 5 |
2019/04/05 | 13,600 | 13,600 | 13,600 | 13,600 | 16 |
2019/04/04 | 13,560 | 13,580 | 13,560 | 13,580 | 8 |
2019/04/03 | 13,550 | 13,550 | 13,550 | 13,550 | 1 |
2019/04/02 | 13,550 | 13,550 | 13,450 | 13,450 | 4 |
2019/04/01 | 13,480 | 13,480 | 13,480 | 13,480 | 31 |
2019/03/29 | 13,280 | 13,280 | 13,280 | 13,280 | 16 |
2019/03/28 | 13,190 | 13,190 | 13,190 | 13,190 | 1 |
2019/03/27 | 13,390 | 13,390 | 13,390 | 13,390 | 17 |
2019/03/26 | 13,190 | 13,270 | 13,190 | 13,270 | 44 |
2019/03/25 | 13,100 | 13,100 | 12,970 | 12,980 | 102 |
2019/03/22 | 13,250 | 13,310 | 13,250 | 13,310 | 12 |
2019/03/20 | 13,230 | 13,230 | 13,230 | 13,230 | 1 |
2019/03/19 | 13,190 | 13,190 | 13,190 | 13,190 | 3 |
2019/03/18 | 13,190 | 13,190 | 13,190 | 13,190 | 4 |
2019/03/15 | 13,050 | 13,050 | 13,050 | 13,050 | 16 |
2019/03/14 | 13,180 | 13,180 | 12,970 | 12,980 | 23 |
2019/03/13 | 13,130 | 13,140 | 13,040 | 13,040 | 24 |
2019/03/12 | 12,960 | 13,200 | 12,960 | 13,150 | 81 |
2019/03/11 | 12,900 | 12,960 | 12,900 | 12,960 | 11 |
2019/03/08 | 13,310 | 13,310 | 12,950 | 12,950 | 26 |
2019/03/07 | 13,280 | 13,280 | 13,280 | 13,280 | 16 |
2019/03/06 | 13,440 | 13,440 | 13,440 | 13,440 | 4 |
2019/03/05 | 13,430 | 13,430 | 13,430 | 13,430 | 11 |
2019/03/04 | 13,510 | 13,560 | 13,510 | 13,560 | 16 |
2019/03/01 | 13,470 | 13,470 | 13,470 | 13,470 | 6 |
2019/02/28 | 13,420 | 13,420 | 13,420 | 13,420 | 5 |
2019/02/27 | 13,470 | 13,470 | 13,460 | 13,460 | 23 |
2019/02/26 | 13,430 | 13,430 | 13,380 | 13,380 | 18 |
2019/02/25 | 13,420 | 13,420 | 13,420 | 13,420 | 16 |
2019/02/22 | 13,280 | 13,280 | 13,280 | 13,280 | 19 |
2019/02/21 | 13,400 | 13,400 | 13,360 | 13,360 | 9 |
2019/02/20 | 13,360 | 13,360 | 13,360 | 13,360 | 6 |
2019/02/19 | 13,320 | 13,320 | 13,320 | 13,320 | 7 |
2019/02/18 | 13,030 | 13,280 | 13,030 | 13,280 | 26 |
2019/02/15 | 13,020 | 13,020 | 13,020 | 13,020 | 12 |
2019/02/14 | 13,160 | 13,160 | 13,160 | 13,160 | 3 |
2019/02/13 | 13,140 | 13,140 | 13,140 | 13,140 | 18 |
2019/02/12 | 13,000 | 13,030 | 13,000 | 13,020 | 35 |
2019/02/08 | 12,780 | 12,780 | 12,780 | 12,780 | 29 |
2019/02/07 | 12,970 | 12,980 | 12,970 | 12,980 | 15 |
2019/02/06 | 13,180 | 13,180 | 13,180 | 13,180 | 1 |
2019/02/05 | 13,170 | 13,170 | 13,170 | 13,170 | 6 |
2019/02/04 | 13,090 | 13,090 | 13,090 | 13,090 | 12 |
2019/02/01 | 12,780 | 12,780 | 12,780 | 12,780 | 4 |
2019/01/31 | 12,820 | 12,820 | 12,820 | 12,820 | 17 |
2019/01/30 | 12,710 | 12,710 | 12,710 | 12,710 | 6 |
2019/01/29 | 12,730 | 12,730 | 12,730 | 12,730 | 3 |
2019/01/28 | 12,760 | 12,760 | 12,760 | 12,760 | 6 |
2019/01/25 | 12,810 | 12,810 | 12,750 | 12,750 | 18 |
2019/01/24 | 12,690 | 12,690 | 12,690 | 12,690 | 1 |
2019/01/23 | 12,580 | 12,590 | 12,580 | 12,590 | 81 |
2019/01/22 | 12,680 | 12,680 | 12,640 | 12,640 | 12 |
2019/01/21 | 12,790 | 12,790 | 12,790 | 12,790 | 13 |
2019/01/18 | 12,720 | 12,750 | 12,720 | 12,750 | 15 |
2019/01/17 | 12,530 | 12,530 | 12,530 | 12,530 | 8 |
2019/01/16 | 12,500 | 12,500 | 12,490 | 12,490 | 16 |
2019/01/15 | 12,550 | 12,550 | 12,550 | 12,550 | 11 |
2019/01/11 | 12,420 | 12,420 | 12,400 | 12,400 | 91 |
2019/01/10 | 12,360 | 12,360 | 12,360 | 12,360 | 17 |
2019/01/09 | 12,520 | 12,520 | 12,500 | 12,500 | 6 |
2019/01/08 | 12,450 | 12,490 | 12,440 | 12,490 | 34 |
2019/01/07 | 12,390 | 12,390 | 12,390 | 12,390 | 50 |
2019/01/04 | 12,200 | 12,200 | 11,780 | 12,000 | 867 |