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
2026/06/16 25,400 25,400 25,005 25,280 617
2026/06/15 24,800 25,240 24,800 25,155 92
2026/06/12 24,800 24,870 24,415 24,795 1,681
2026/06/11 24,800 24,800 24,335 24,435 1,151
2026/06/10 25,200 25,200 24,500 24,670 696
2026/06/09 24,995 25,200 24,905 25,200 1,641
2026/06/08 25,250 25,250 24,500 24,500 121
2026/06/05 25,480 25,480 25,210 25,440 18
2026/06/04 25,530 25,530 25,200 25,200 16
2026/06/03 25,350 25,530 25,270 25,530 52
2026/06/02 25,200 25,205 24,800 25,205 1,175
2026/06/01 26,185 26,200 25,540 25,545 1,176
2026/05/29 25,610 25,880 25,610 25,880 49
2026/05/28 25,425 25,535 25,165 25,535 733
2026/05/27 26,100 26,100 25,310 25,425 2,662
2026/05/26 25,800 26,095 25,800 25,800 67
2026/05/25 26,100 26,155 25,800 25,800 144
2026/05/22 25,400 25,600 25,395 25,600 74
2026/05/21 25,200 25,400 25,160 25,290 53
2026/05/20 25,865 25,865 24,800 24,850 232
2026/05/19 25,225 25,665 25,225 25,415 128
2026/05/18 25,735 25,735 25,305 25,475 77
2026/05/15 25,800 26,000 25,580 25,585 139
2026/05/14 25,800 25,990 25,595 25,595 68
2026/05/13 25,835 25,835 25,400 25,580 88
2026/05/12 25,410 25,600 25,410 25,440 70
2026/05/11 25,385 25,415 25,250 25,385 58
2026/05/08 25,380 25,380 24,985 25,155 36
2026/05/07 24,790 25,380 24,790 25,380 213
2026/05/01 24,615 24,780 24,455 24,780 16
2026/04/30 25,145 25,145 24,400 24,780 290
2026/04/28 24,580 24,645 24,460 24,645 38
2026/04/27 24,580 24,580 24,330 24,450 24
2026/04/24 24,760 24,760 24,270 24,360 117
2026/04/23 24,780 24,780 24,380 24,380 43
2026/04/22 24,980 24,980 24,545 24,545 21
2026/04/21 25,180 25,180 24,730 24,830 66
2026/04/20 24,500 24,775 24,500 24,765 363
2026/04/17 24,750 24,795 24,650 24,785 49
2026/04/16 24,975 24,980 24,775 24,870 610
2026/04/15 24,815 24,880 24,770 24,770 43
2026/04/14 24,780 24,780 24,655 24,685 13
2026/04/13 25,000 25,005 24,430 24,430 124
2026/04/10 24,660 24,980 24,660 24,980 12
2026/04/09 24,975 24,980 24,950 24,970 33
2026/04/08 24,580 24,800 24,500 24,800 69
2026/04/07 24,390 24,390 24,265 24,265 24
2026/04/06 24,500 24,780 24,390 24,390 38
2026/04/03 24,380 24,780 24,380 24,780 16
2026/03/27 24,785 24,785 23,785 24,200 100
2026/03/26 24,700 24,980 24,280 24,785 48
2026/03/25 24,870 24,980 24,385 24,700 46
2026/03/24 25,620 25,620 23,685 24,870 331
2026/03/23 23,980 24,570 22,900 24,570 235
2026/03/19 23,975 24,180 23,580 23,980 120
2026/03/18 23,850 24,220 23,850 24,220 123
2026/03/17 23,780 23,980 23,730 23,730 27
2026/03/16 23,975 23,975 23,580 23,580 52
2026/03/13 23,820 23,980 23,650 23,650 125
2026/03/12 24,580 24,580 23,750 23,825 127
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