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 |
---|---|---|---|---|---|
2021/12/30 | 16,400 | 16,590 | 16,400 | 16,530 | 13 |
2021/12/29 | 16,420 | 16,535 | 16,390 | 16,470 | 92 |
2021/12/28 | 16,325 | 16,375 | 16,325 | 16,375 | 14 |
2021/12/27 | 16,415 | 16,415 | 16,125 | 16,125 | 17 |
2021/12/24 | 16,255 | 16,255 | 16,255 | 16,255 | 2 |
2021/12/23 | 16,240 | 16,240 | 16,240 | 16,240 | 7 |
2021/12/22 | 16,160 | 16,160 | 16,035 | 16,035 | 2 |
2021/12/21 | 15,900 | 16,045 | 15,900 | 15,960 | 7 |
2021/12/20 | 15,750 | 16,020 | 15,750 | 15,810 | 105 |
2021/12/17 | 16,340 | 16,340 | 16,125 | 16,125 | 22 |
2021/12/16 | 16,760 | 16,760 | 16,475 | 16,475 | 50 |
2021/12/15 | 16,290 | 16,360 | 16,290 | 16,360 | 12 |
2021/12/14 | 16,265 | 16,265 | 16,265 | 16,265 | 8 |
2021/12/13 | 16,625 | 16,625 | 16,430 | 16,430 | 3,007 |
2021/12/10 | 16,530 | 16,530 | 16,450 | 16,450 | 9 |
2021/12/09 | 16,670 | 16,670 | 16,630 | 16,660 | 10 |
2021/12/08 | 16,745 | 17,500 | 16,705 | 16,720 | 7,026 |
2021/12/07 | 16,375 | 16,515 | 16,375 | 16,515 | 27 |
2021/12/06 | 16,455 | 16,455 | 16,140 | 16,140 | 41 |
2021/12/03 | 16,015 | 16,160 | 16,015 | 16,160 | 5,019 |
2021/12/02 | 15,905 | 16,095 | 15,905 | 15,920 | 21 |
2021/12/01 | 16,345 | 16,345 | 15,785 | 16,095 | 53 |
2021/11/30 | 16,075 | 16,350 | 16,075 | 16,075 | 30 |
2021/11/29 | 16,250 | 16,250 | 16,070 | 16,075 | 332 |
2021/11/26 | 16,670 | 16,670 | 16,410 | 16,470 | 359 |
2021/11/25 | 16,790 | 16,790 | 16,750 | 16,750 | 27 |
2021/11/24 | 16,850 | 16,850 | 16,720 | 16,720 | 30 |
2021/11/22 | 17,170 | 17,170 | 16,890 | 17,010 | 16 |
2021/11/19 | 16,940 | 17,010 | 16,890 | 16,950 | 580 |
2021/11/18 | 16,970 | 17,000 | 16,850 | 16,980 | 20 |
2021/11/17 | 17,040 | 17,050 | 17,010 | 17,010 | 10 |
2021/11/16 | 17,180 | 17,180 | 17,160 | 17,170 | 4 |
2021/11/15 | 17,180 | 17,190 | 17,170 | 17,170 | 5 |
2021/11/12 | 17,060 | 17,090 | 17,060 | 17,090 | 20 |
2021/11/11 | 16,840 | 16,850 | 16,840 | 16,850 | 11 |
2021/11/10 | 16,870 | 16,870 | 16,770 | 16,770 | 22 |
2021/11/09 | 16,930 | 16,950 | 16,860 | 16,860 | 31 |
2021/11/08 | 17,120 | 17,120 | 17,010 | 17,050 | 8 |
2021/11/05 | 17,150 | 17,150 | 17,030 | 17,070 | 38 |
2021/11/04 | 17,420 | 17,420 | 17,150 | 17,160 | 39 |
2021/11/02 | 17,120 | 17,120 | 17,020 | 17,020 | 52 |
2021/11/01 | 16,960 | 17,130 | 16,960 | 17,130 | 56 |
2021/10/29 | 16,750 | 16,870 | 16,750 | 16,790 | 12 |
2021/10/28 | 16,750 | 16,900 | 16,740 | 16,890 | 70 |
2021/10/27 | 16,800 | 16,820 | 16,790 | 16,820 | 30 |
2021/10/26 | 16,860 | 16,920 | 16,860 | 16,920 | 23 |
2021/10/25 | 16,930 | 16,930 | 16,700 | 16,700 | 11 |
2021/10/22 | 16,540 | 16,840 | 16,540 | 16,760 | 15 |
2021/10/21 | 16,890 | 16,940 | 16,770 | 16,770 | 33 |
2021/10/20 | 17,080 | 17,080 | 16,950 | 16,950 | 32 |
2021/10/19 | 17,000 | 17,050 | 16,970 | 17,040 | 28 |
2021/10/18 | 16,890 | 16,930 | 16,890 | 16,930 | 27 |
2021/10/15 | 16,800 | 16,910 | 16,800 | 16,910 | 82 |
2021/10/14 | 16,550 | 16,570 | 16,550 | 16,560 | 17 |
2021/10/13 | 16,570 | 16,570 | 16,520 | 16,520 | 6 |
2021/10/12 | 16,620 | 16,620 | 16,620 | 16,620 | 30 |
2021/10/11 | 16,660 | 16,740 | 16,660 | 16,740 | 25 |
2021/10/08 | 16,580 | 16,590 | 16,530 | 16,550 | 398 |
2021/10/07 | 16,380 | 16,440 | 16,300 | 16,300 | 355 |
2021/10/06 | 16,600 | 16,600 | 16,330 | 16,350 | 13 |
2021/10/05 | 16,380 | 16,490 | 16,260 | 16,290 | 989 |
2021/10/04 | 16,820 | 16,820 | 16,590 | 16,600 | 54 |
2021/10/01 | 16,920 | 16,920 | 16,760 | 16,790 | 265 |
2021/09/30 | 17,090 | 17,130 | 17,090 | 17,130 | 27 |
2021/09/29 | 17,000 | 17,030 | 16,910 | 16,910 | 183 |
2021/09/28 | 17,170 | 17,230 | 17,130 | 17,230 | 14 |
2021/09/27 | 17,580 | 17,580 | 17,410 | 17,410 | 16 |
2021/09/24 | 17,500 | 17,500 | 17,450 | 17,500 | 203 |
2021/09/22 | 17,190 | 17,290 | 17,190 | 17,200 | 1,661 |
2021/09/21 | 17,400 | 17,410 | 17,220 | 17,410 | 2,819 |
2021/09/17 | 17,570 | 17,690 | 17,570 | 17,690 | 10 |
2021/09/16 | 17,440 | 17,570 | 17,440 | 17,570 | 10 |
2021/09/15 | 17,660 | 17,700 | 17,610 | 17,610 | 22 |
2021/09/14 | 17,700 | 17,870 | 17,700 | 17,870 | 414 |
2021/09/13 | 17,500 | 17,600 | 17,500 | 17,600 | 10 |
2021/09/10 | 17,240 | 17,530 | 17,240 | 17,530 | 28 |
2021/09/09 | 17,240 | 17,240 | 17,240 | 17,240 | 13 |
2021/09/08 | 17,250 | 17,280 | 17,250 | 17,280 | 9 |
2021/09/07 | 17,110 | 17,220 | 17,110 | 17,170 | 46 |
2021/09/06 | 17,000 | 17,080 | 17,000 | 17,070 | 29 |
2021/09/03 | 16,680 | 16,870 | 16,680 | 16,840 | 59 |
2021/09/02 | 16,610 | 16,650 | 16,610 | 16,640 | 7 |
2021/09/01 | 16,770 | 16,770 | 16,550 | 16,610 | 56 |
2021/08/31 | 16,420 | 16,590 | 16,420 | 16,590 | 42 |
2021/08/30 | 16,200 | 16,440 | 16,200 | 16,420 | 133 |
2021/08/27 | 16,150 | 16,150 | 16,130 | 16,130 | 5 |
2021/08/26 | 16,180 | 16,180 | 16,180 | 16,180 | 5 |
2021/08/25 | 16,180 | 16,180 | 16,130 | 16,150 | 14 |
2021/08/24 | 16,010 | 16,130 | 16,010 | 16,120 | 34 |
2021/08/23 | 15,800 | 15,930 | 15,800 | 15,920 | 267 |
2021/08/20 | 15,780 | 15,790 | 15,590 | 15,590 | 71 |
2021/08/19 | 15,940 | 15,940 | 15,800 | 15,800 | 30 |
2021/08/18 | 15,840 | 16,020 | 15,840 | 16,020 | 55 |
2021/08/17 | 16,030 | 16,030 | 15,870 | 15,870 | 21 |
2021/08/16 | 16,160 | 16,160 | 15,960 | 15,970 | 84 |
2021/08/13 | 16,320 | 16,400 | 16,320 | 16,400 | 10 |
2021/08/12 | 16,410 | 16,410 | 16,330 | 16,330 | 2 |
2021/08/11 | 16,320 | 16,340 | 16,290 | 16,340 | 35 |
2021/08/10 | 16,340 | 16,360 | 16,310 | 16,320 | 8 |
2021/08/06 | 16,240 | 16,260 | 16,230 | 16,230 | 153 |
2021/08/05 | 16,280 | 16,280 | 16,210 | 16,210 | 13 |
2021/08/04 | 16,470 | 16,470 | 16,310 | 16,310 | 15 |
2021/08/03 | 16,490 | 16,490 | 16,480 | 16,490 | 26 |
2021/08/02 | 16,200 | 16,530 | 16,200 | 16,490 | 66 |
2021/07/30 | 16,360 | 16,360 | 16,200 | 16,200 | 23 |
2021/07/29 | 16,110 | 16,380 | 16,110 | 16,360 | 159 |
2021/07/28 | 16,410 | 16,410 | 16,290 | 16,330 | 368 |
2021/07/27 | 16,630 | 16,630 | 16,490 | 16,510 | 19 |
2021/07/26 | 16,230 | 16,470 | 16,230 | 16,430 | 17 |
2021/07/21 | 16,240 | 16,260 | 16,230 | 16,230 | 460 |
2021/07/20 | 16,140 | 16,160 | 16,050 | 16,090 | 55 |
2021/07/19 | 16,400 | 16,550 | 16,170 | 16,200 | 31 |
2021/07/16 | 16,070 | 16,510 | 16,070 | 16,470 | 6 |
2021/07/15 | 16,690 | 16,690 | 16,430 | 16,430 | 30 |
2021/07/14 | 16,760 | 16,760 | 16,640 | 16,710 | 27 |
2021/03/22 | 16,790 | 16,850 | 16,750 | 16,790 | 203 |
2021/03/19 | 17,130 | 17,130 | 16,610 | 16,830 | 202 |
2021/03/18 | 16,700 | 16,770 | 16,640 | 16,730 | 265 |
2021/03/17 | 16,550 | 16,550 | 16,510 | 16,530 | 59 |
2021/03/16 | 16,460 | 16,470 | 16,440 | 16,440 | 26 |
2021/03/15 | 16,880 | 17,000 | 16,220 | 16,280 | 177 |
2021/03/12 | 15,900 | 16,080 | 15,860 | 16,080 | 98 |
2021/03/11 | 15,750 | 15,870 | 15,750 | 15,870 | 24 |
2021/03/10 | 15,640 | 15,680 | 15,640 | 15,680 | 24 |
2021/03/09 | 15,570 | 15,660 | 15,570 | 15,630 | 48 |
2021/03/08 | 15,700 | 15,700 | 15,480 | 15,480 | 35 |
2021/03/05 | 15,200 | 15,430 | 15,150 | 15,430 | 39 |
2021/03/04 | 15,300 | 15,350 | 15,260 | 15,350 | 42 |
2021/03/03 | 15,400 | 15,420 | 15,360 | 15,420 | 10 |
2021/03/02 | 15,550 | 15,550 | 15,370 | 15,370 | 41 |
2021/03/01 | 15,360 | 15,480 | 15,330 | 15,480 | 79 |
2021/02/26 | 15,290 | 15,290 | 15,200 | 15,230 | 107 |
2021/02/25 | 15,380 | 15,540 | 15,380 | 15,540 | 42 |
2021/02/24 | 15,600 | 15,600 | 15,340 | 15,340 | 82 |
2021/02/22 | 15,580 | 15,670 | 15,580 | 15,630 | 28 |
2021/02/19 | 15,440 | 15,440 | 15,390 | 15,400 | 45 |
2021/02/18 | 15,770 | 15,770 | 15,570 | 15,570 | 52 |
2021/02/17 | 15,820 | 15,850 | 15,760 | 15,830 | 77 |
2021/02/16 | 15,890 | 15,890 | 15,890 | 15,890 | 35 |
2021/02/15 | 15,880 | 15,880 | 15,810 | 15,880 | 136 |
2021/02/12 | 15,840 | 15,840 | 15,790 | 15,790 | 13 |
2021/02/10 | 15,770 | 15,850 | 15,770 | 15,820 | 67 |
2021/02/09 | 15,810 | 15,840 | 15,770 | 15,770 | 54 |
2021/02/08 | 15,820 | 15,860 | 15,770 | 15,840 | 108 |
2021/02/05 | 15,610 | 15,680 | 15,590 | 15,680 | 52 |
2021/02/04 | 15,540 | 15,540 | 15,540 | 15,540 | 17 |
2021/02/03 | 15,560 | 15,590 | 15,560 | 15,590 | 39 |
2021/02/02 | 15,330 | 15,460 | 15,330 | 15,450 | 19 |
2021/02/01 | 15,050 | 15,310 | 15,050 | 15,310 | 22 |
2021/01/29 | 15,170 | 15,170 | 15,090 | 15,090 | 36 |
2021/01/28 | 15,330 | 15,390 | 15,330 | 15,390 | 48 |
2021/01/27 | 15,420 | 15,460 | 15,420 | 15,460 | 43 |
2021/01/26 | 15,440 | 15,440 | 15,360 | 15,360 | 18 |
2021/01/25 | 15,470 | 15,470 | 15,430 | 15,430 | 35 |
2021/01/22 | 15,360 | 15,370 | 15,360 | 15,370 | 12 |
2021/01/21 | 15,360 | 15,430 | 15,360 | 15,420 | 27 |
2021/01/20 | 15,240 | 15,240 | 15,240 | 15,240 | 28 |
2021/01/19 | 15,260 | 15,260 | 15,260 | 15,260 | 20 |
2021/01/18 | 15,120 | 15,170 | 15,120 | 15,170 | 35 |
2021/01/15 | 15,270 | 15,270 | 15,230 | 15,230 | 50 |
2021/01/14 | 15,390 | 15,480 | 15,320 | 15,320 | 134 |
2021/01/13 | 15,430 | 15,430 | 15,370 | 15,400 | 66 |
2021/01/12 | 15,270 | 15,310 | 15,270 | 15,310 | 79 |
2021/01/08 | 15,350 | 15,350 | 15,340 | 15,340 | 63 |
2021/01/07 | 15,180 | 15,230 | 15,180 | 15,210 | 68 |
2021/01/06 | 14,990 | 15,060 | 14,990 | 15,050 | 88 |
2021/01/05 | 14,940 | 15,040 | 14,940 | 14,990 | 54 |
2021/01/04 | 15,180 | 15,180 | 14,850 | 14,980 | 75 |