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
2026/03/11 24,405 24,575 24,405 24,450 61
2026/03/10 23,980 25,000 23,910 24,405 279
2026/03/09 24,010 24,780 23,700 23,975 483
2026/03/06 24,110 24,580 24,085 24,510 282
2026/03/05 25,175 25,180 24,175 24,610 215
2026/03/04 24,500 24,500 23,730 23,805 351
2026/03/03 26,000 26,000 24,905 25,180 302
2026/03/02 26,880 26,880 25,585 25,585 133
2026/02/27 25,000 26,380 25,000 26,380 170
2026/02/26 25,590 25,590 25,115 25,210 83
2026/02/25 24,805 25,590 24,805 25,080 83
2026/02/24 25,155 25,170 24,550 24,880 351
2026/02/20 25,255 25,255 24,600 24,665 401
2026/02/19 24,870 25,500 24,410 24,820 103
2026/02/18 24,170 24,600 24,170 24,545 91
2026/02/17 24,100 24,160 24,065 24,065 75
2026/02/16 24,390 24,390 24,050 24,100 138
2026/02/13 24,700 25,200 24,025 24,090 146
2026/02/12 24,800 24,800 24,380 24,685 81
2026/02/10 23,990 24,490 23,990 24,330 639
2026/02/09 23,700 24,740 23,645 23,790 692
2026/02/06 23,225 23,285 23,060 23,220 123
2026/02/05 23,195 23,320 23,160 23,225 80
2026/02/04 23,135 23,190 23,020 23,165 139
2026/02/03 22,860 23,155 22,840 23,135 151
2026/02/02 23,055 23,060 22,625 22,640 66
2026/01/30 23,060 23,060 22,685 22,885 307
2026/01/29 22,930 22,930 22,655 22,860 141
2026/01/28 23,150 23,150 22,800 22,930 191
2026/01/27 23,290 23,290 22,865 23,150 145
2026/01/26 23,465 23,470 23,075 23,120 211
2026/01/23 23,410 23,580 23,380 23,460 340
2026/01/22 23,300 23,400 23,195 23,400 51
2026/01/21 22,815 22,990 22,705 22,960 781
2026/01/20 23,500 23,500 23,040 23,095 301
2026/01/19 23,335 23,335 23,160 23,290 189
2026/01/16 23,240 23,340 23,050 23,340 146
2026/01/15 22,850 23,185 22,780 23,185 890
2026/01/14 22,780 23,010 22,780 22,915 77
2026/01/13 22,860 22,860 22,720 22,780 551
2026/01/09 22,525 22,600 22,475 22,565 166
2026/01/08 22,540 22,595 22,455 22,545 158
2026/01/07 22,335 22,575 22,335 22,540 347
2026/01/06 22,455 22,775 22,455 22,765 650
2026/01/05 22,910 22,910 22,270 22,335 578

このページの先頭へ