1493 One ETF JPX日経中小型 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2017-05-23 | 14010 | 14010 | 14010 | 14010 | 1 | 14010 |
2017-05-24 | 13200 | 13250 | 13200 | 13250 | 22 | 13250 |
2017-05-25 | 13550 | 13550 | 12960 | 13190 | 138 | 13190 |
2017-05-26 | 13140 | 13140 | 12220 | 12790 | 146 | 12790 |
2017-05-29 | 13390 | 13390 | 12850 | 12850 | 7 | 12850 |
2017-05-30 | 12700 | 12830 | 12700 | 12830 | 6 | 12830 |
2017-06-06 | 13380 | 13500 | 13380 | 13470 | 81 | 13470 |
2017-06-07 | 12580 | 13800 | 12580 | 13800 | 14 | 13800 |
2017-06-08 | 14700 | 14700 | 13500 | 13800 | 72 | 13800 |
2017-06-09 | 13610 | 13790 | 13300 | 13300 | 46 | 13300 |
2017-06-12 | 13010 | 13010 | 13010 | 13010 | 10 | 13010 |
2017-06-13 | 12730 | 13930 | 12530 | 13000 | 54 | 13000 |
2017-06-14 | 13120 | 13120 | 13070 | 13070 | 2 | 13070 |
2017-06-15 | 13370 | 13370 | 13080 | 13080 | 2 | 13080 |
2017-06-16 | 13380 | 13380 | 12750 | 12750 | 9 | 12750 |
2017-06-20 | 12730 | 13030 | 12730 | 13030 | 11 | 13030 |
2017-06-21 | 13300 | 13300 | 13290 | 13290 | 3 | 13290 |
2017-06-22 | 13320 | 13330 | 12770 | 13330 | 19 | 13330 |
2017-06-23 | 13330 | 13330 | 13240 | 13240 | 13 | 13240 |
2017-06-26 | 13970 | 13970 | 13340 | 13340 | 22 | 13340 |
2017-06-27 | 13940 | 14540 | 13300 | 13300 | 38 | 13300 |
2017-06-28 | 13890 | 16300 | 13010 | 13070 | 224 | 13070 |
2017-06-29 | 13800 | 14400 | 13100 | 13400 | 105 | 13400 |
2017-06-30 | 13210 | 13330 | 13210 | 13330 | 35 | 13330 |
2017-07-03 | 14800 | 14800 | 13300 | 13370 | 158 | 13370 |
2017-07-04 | 13950 | 13950 | 12760 | 13050 | 62 | 13050 |
2017-07-05 | 13220 | 13320 | 13050 | 13050 | 41 | 13050 |
2017-07-07 | 13290 | 13290 | 12770 | 12770 | 9 | 12770 |
2017-07-10 | 13150 | 13370 | 13150 | 13370 | 17 | 13370 |
2017-07-11 | 13670 | 13900 | 13050 | 13480 | 66 | 13480 |
2017-07-12 | 13180 | 13180 | 13180 | 13180 | 1 | 13180 |
2017-07-13 | 13110 | 13410 | 13110 | 13120 | 31 | 13120 |
2017-07-14 | 13720 | 13720 | 13720 | 13720 | 20 | 13720 |
2017-07-18 | 13200 | 13350 | 13110 | 13110 | 32 | 13110 |
2017-07-19 | 13400 | 13400 | 13100 | 13100 | 26 | 13100 |
2017-07-20 | 13850 | 13850 | 13200 | 13280 | 42 | 13280 |
2017-07-21 | 13280 | 13580 | 13280 | 13580 | 5 | 13580 |
2017-07-24 | 13100 | 13100 | 13100 | 13100 | 10 | 13100 |
2017-07-26 | 13110 | 13110 | 13100 | 13100 | 2 | 13100 |
2017-07-28 | 13100 | 13100 | 13100 | 13100 | 10 | 13100 |
2017-07-31 | 13300 | 13300 | 13300 | 13300 | 1 | 13300 |
2017-08-09 | 13100 | 13100 | 13100 | 13100 | 15 | 13100 |
2017-08-10 | 13060 | 13060 | 13040 | 13040 | 12 | 13040 |
2017-08-14 | 13040 | 13630 | 13040 | 13630 | 35 | 13630 |
2017-08-17 | 13600 | 13600 | 13600 | 13600 | 1 | 13600 |
2017-08-21 | 13450 | 13450 | 13450 | 13450 | 5 | 13450 |
2017-08-24 | 13500 | 13500 | 13500 | 13500 | 21 | 13500 |
2017-08-25 | 13400 | 13400 | 13400 | 13400 | 3 | 13400 |
2017-08-28 | 13560 | 13560 | 13560 | 13560 | 2 | 13560 |
2017-08-30 | 13400 | 13560 | 13400 | 13560 | 8 | 13560 |
2017-08-31 | 13480 | 13630 | 13480 | 13630 | 30 | 13630 |
2017-09-06 | 13600 | 13600 | 13300 | 13300 | 4 | 13300 |
2017-09-07 | 13310 | 13310 | 13310 | 13310 | 1 | 13310 |
2017-09-08 | 13350 | 13350 | 13350 | 13350 | 2 | 13350 |
2017-09-19 | 13520 | 13520 | 13520 | 13520 | 10 | 13520 |
2017-09-20 | 13520 | 13520 | 13520 | 13520 | 2 | 13520 |
2017-09-21 | 13510 | 13840 | 13510 | 13840 | 16 | 13840 |
2017-09-22 | 14000 | 14300 | 14000 | 14300 | 9 | 14300 |
2017-09-25 | 14480 | 14500 | 14480 | 14500 | 6 | 14500 |
2017-09-26 | 14300 | 14500 | 14010 | 14500 | 7 | 14500 |
2017-09-27 | 14500 | 14500 | 14500 | 14500 | 6 | 14500 |
2017-09-28 | 14500 | 14500 | 14500 | 14500 | 11 | 14500 |
2017-09-29 | 14450 | 14450 | 14450 | 14450 | 19 | 14450 |
2017-10-02 | 14150 | 14150 | 14150 | 14150 | 20 | 14150 |
2017-10-03 | 14250 | 14490 | 14250 | 14490 | 3 | 14490 |
2017-10-04 | 14190 | 14190 | 14190 | 14190 | 1 | 14190 |
2017-10-06 | 14410 | 14410 | 14410 | 14410 | 2 | 14410 |
2017-10-10 | 14360 | 14360 | 14360 | 14360 | 3 | 14360 |
2017-10-11 | 14400 | 14500 | 13150 | 14180 | 178 | 14180 |
2017-10-16 | 13880 | 13880 | 13880 | 13880 | 4 | 13880 |
2017-10-18 | 14090 | 14500 | 14090 | 14500 | 59 | 14500 |
2017-10-20 | 14510 | 14510 | 14510 | 14510 | 2 | 14510 |
2017-10-23 | 14490 | 14510 | 14490 | 14510 | 44 | 14510 |
2017-10-24 | 14210 | 14510 | 14210 | 14510 | 8 | 14510 |
2017-10-25 | 14810 | 14810 | 14210 | 14500 | 31 | 14500 |
2017-10-26 | 14800 | 14800 | 14800 | 14800 | 5 | 14800 |
2017-10-27 | 14800 | 14900 | 14800 | 14900 | 32 | 14900 |
2017-10-30 | 15060 | 15060 | 14660 | 14860 | 16 | 14860 |
2017-10-31 | 14560 | 15060 | 14560 | 15060 | 2 | 15060 |
2017-11-01 | 15090 | 15090 | 15090 | 15090 | 8 | 15090 |
2017-11-02 | 15250 | 15250 | 15250 | 15250 | 13 | 15250 |
2017-11-06 | 15380 | 15380 | 15000 | 15000 | 8 | 15000 |
2017-11-07 | 14640 | 14640 | 14640 | 14640 | 3 | 14640 |
2017-11-08 | 15340 | 15370 | 14640 | 14640 | 41 | 14640 |
2017-11-09 | 15000 | 15000 | 14670 | 14670 | 20 | 14670 |
2017-11-10 | 15100 | 15370 | 15100 | 15210 | 22 | 15210 |
2017-11-13 | 15350 | 15370 | 15350 | 15360 | 123 | 15360 |
2017-11-16 | 15350 | 15350 | 15350 | 15350 | 5 | 15350 |
2017-11-17 | 15360 | 15470 | 15360 | 15470 | 6 | 15470 |
2017-11-20 | 15450 | 15450 | 14710 | 14710 | 6 | 14710 |
2017-11-24 | 14550 | 15460 | 14550 | 15460 | 6 | 15460 |
2017-11-28 | 14660 | 14950 | 14650 | 14950 | 13 | 14950 |
2017-11-29 | 14650 | 14650 | 14650 | 14650 | 3 | 14650 |
2017-12-01 | 14950 | 14950 | 14950 | 14950 | 2 | 14950 |
2017-12-05 | 15250 | 15300 | 14720 | 14720 | 21 | 14720 |
2017-12-07 | 15000 | 15000 | 15000 | 15000 | 5 | 15000 |
2017-12-12 | 15000 | 15000 | 15000 | 15000 | 6 | 15000 |
2017-12-20 | 15000 | 15330 | 15000 | 15330 | 3 | 15330 |
2017-12-25 | 15000 | 15000 | 15000 | 15000 | 4 | 15000 |
2017-12-26 | 15300 | 15300 | 15300 | 15300 | 15 | 15300 |
2017-12-28 | 15300 | 15300 | 15300 | 15300 | 1 | 15300 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。