日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ