KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　ＪＰＸ日経中小型

1493
その他/その他/One ETF JPX-Nikkei Mid Small
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1323,820.023,980.023,650.023,650.0-175.0-0.73%125
2026-03-1224,580.024,580.023,750.023,825.0-625.0-2.56%127
2026-03-1124,405.024,575.024,405.024,450.0+45.0+0.18%61
2026-03-1023,980.025,000.023,910.024,405.0+430.0+1.79%279
2026-03-0924,010.024,780.023,700.023,975.0-535.0-2.18%483
2026-03-0624,110.024,580.024,085.024,510.0-100.0-0.41%282
2026-03-0525,175.025,180.024,175.024,610.0+805.0+3.38%215
2026-03-0424,500.024,500.023,730.023,805.0-1375.0-5.46%351
2026-03-0326,000.026,000.024,905.025,180.0-405.0-1.58%302
2026-03-0226,880.026,880.025,585.025,585.0-795.0-3.01%133
2026-02-2725,000.026,380.025,000.026,380.0+1170.0+4.64%170
2026-02-2625,590.025,590.025,115.025,210.0+130.0+0.52%83
2026-02-2524,805.025,590.024,805.025,080.0+200.0+0.80%83
2026-02-2425,155.025,170.024,550.024,880.0+215.0+0.87%351
2026-02-2025,255.025,255.024,600.024,665.0-155.0-0.62%401
2026-02-1924,870.025,500.024,410.024,820.0+275.0+1.12%103
2026-02-1824,170.024,600.024,170.024,545.0+480.0+1.99%91
2026-02-1724,100.024,160.024,065.024,065.0-35.0-0.15%75
2026-02-1624,390.024,390.024,050.024,100.0+10.0+0.04%138
2026-02-1324,700.025,200.024,025.024,090.0-595.0-2.41%146
2026-02-1224,800.024,800.024,380.024,685.0+355.0+1.46%81
2026-02-1023,990.024,490.023,990.024,330.0+540.0+2.27%639
2026-02-0923,700.024,740.023,645.023,790.0+570.0+2.45%692
2026-02-0623,225.023,285.023,060.023,220.0-5.0-0.02%123
2026-02-0523,195.023,320.023,160.023,225.0+60.0+0.26%80
2026-02-0423,135.023,190.023,020.023,165.0+30.0+0.13%139
2026-02-0322,860.023,155.022,840.023,135.0+495.0+2.19%151
2026-02-0223,055.023,060.022,625.022,640.0-245.0-1.07%66
2026-01-3023,060.023,060.022,685.022,885.0+25.0+0.11%307
2026-01-2922,930.022,930.022,655.022,860.0-70.0-0.31%141
2026-01-2823,150.023,150.022,800.022,930.0-220.0-0.95%191
2026-01-2723,290.023,290.022,865.023,150.0+30.0+0.13%145
2026-01-2623,465.023,470.023,075.023,120.0-340.0-1.45%211
2026-01-2323,410.023,580.023,380.023,460.0+60.0+0.26%340
2026-01-2223,300.023,400.023,195.023,400.0+440.0+1.92%51
2026-01-2122,815.022,990.022,705.022,960.0-135.0-0.58%781
2026-01-2023,500.023,500.023,040.023,095.0-195.0-0.84%301
2026-01-1923,335.023,335.023,160.023,290.0-50.0-0.21%189
2026-01-1623,240.023,340.023,050.023,340.0+155.0+0.67%146
2026-01-1522,850.023,185.022,780.023,185.0+270.0+1.18%890
2026-01-1422,780.023,010.022,780.022,915.0+135.0+0.59%77
2026-01-1322,860.022,860.022,720.022,780.0+215.0+0.95%551
2026-01-0922,525.022,600.022,475.022,565.0+20.0+0.09%166
2026-01-0822,540.022,595.022,455.022,545.0+5.0+0.02%158
2026-01-0722,335.022,575.022,335.022,540.0-225.0-0.99%347
2026-01-0622,455.022,775.022,455.022,765.0+430.0+1.93%650
2026-01-0522,910.022,910.022,270.022,335.0-75.0-0.33%578
2025-12-3022,450.022,450.022,340.022,410.0-50.0-0.22%95
2025-12-2922,795.022,795.022,390.022,460.0+165.0+0.74%462
2025-12-2622,400.022,400.022,295.022,295.0-10.0-0.04%577
2025-12-2522,305.022,305.022,235.022,305.0+155.0+0.70%49
2025-12-2422,155.022,295.022,145.022,150.0-40.0-0.18%623
2025-12-2322,120.022,220.022,115.022,190.0+85.0+0.38%133
2025-12-2222,220.022,245.022,065.022,105.0+40.0+0.18%198
2025-12-1921,910.022,065.021,910.022,065.0+190.0+0.87%91
2025-12-1821,815.021,875.021,770.021,875.0+50.0+0.23%30
2025-12-1722,000.022,000.021,700.021,825.0-10.0-0.05%45
2025-12-1622,135.022,135.021,800.021,835.0-335.0-1.51%170
2025-12-1521,970.022,170.021,970.022,170.0+170.0+0.77%72
2025-12-1221,940.022,000.021,935.022,000.0+280.0+1.29%49
2025-12-1122,040.022,040.021,700.021,720.0-270.0-1.23%54
2025-12-1021,975.022,010.021,960.021,990.0+105.0+0.48%30
2025-12-0922,020.022,020.021,855.021,885.0-150.0-0.68%26
2025-12-0821,870.022,035.021,855.022,035.0+270.0+1.24%51
2025-12-0522,070.022,070.021,765.021,765.0-95.0-0.43%62
2025-12-0421,670.021,875.021,670.021,860.0+200.0+0.92%328
2025-12-0321,830.021,830.021,660.021,660.0-115.0-0.53%123
2025-12-0221,990.021,990.021,770.021,775.0-130.0-0.59%163
2025-12-0121,870.022,130.021,870.021,905.0-205.0-0.93%289
2025-11-2822,000.022,165.022,000.022,110.0+180.0+0.82%240
2025-11-2721,850.021,975.021,850.021,930.0+205.0+0.94%197
2025-11-2621,645.021,725.021,645.021,725.0+330.0+1.54%96
2025-11-2521,525.021,525.021,395.021,395.0+45.0+0.21%20
2025-11-2121,055.021,415.021,055.021,350.0+100.0+0.47%183
2025-11-2021,270.021,340.021,220.021,250.0+260.0+1.24%102
2025-11-1921,040.021,125.020,940.020,990.0-50.0-0.24%104
2025-11-1821,370.021,375.021,035.021,040.0-495.0-2.30%130
2025-11-1721,605.021,605.021,435.021,535.0-55.0-0.25%27
2025-11-1421,870.021,870.021,525.021,590.0-145.0-0.67%104
2025-11-1321,600.021,800.021,595.021,735.0+155.0+0.72%221
2025-11-1221,330.021,580.021,330.021,580.0+350.0+1.65%77
2025-11-1121,415.021,415.021,200.021,230.0-145.0-0.68%49
2025-11-1021,300.021,395.021,300.021,375.0+220.0+1.04%59
2025-11-0721,115.021,155.020,955.021,155.0-75.0-0.35%92
2025-11-0621,230.021,295.021,200.021,230.0+195.0+0.93%216
2025-11-0521,205.021,205.020,700.021,035.0-335.0-1.57%572
2025-11-0421,355.021,480.021,290.021,370.0+50.0+0.23%163
2025-10-3121,325.021,380.021,200.021,320.0+70.0+0.33%347
2025-10-3021,205.021,290.021,205.021,250.0+205.0+0.97%53
2025-10-2921,435.021,435.021,045.021,045.0-300.0-1.41%435
2025-10-2821,720.021,720.021,345.021,345.0-520.0-2.38%475
2025-10-2721,730.021,865.021,730.021,865.0+225.0+1.04%206
2025-10-2321,465.021,640.021,465.021,640.0+115.0+0.53%626
2025-10-2221,350.021,525.021,350.021,525.0+145.0+0.68%24
2025-10-2121,775.021,775.021,345.021,380.00.00.00%90
2025-10-2020,585.021,380.020,585.021,380.0+360.0+1.71%2,088
2025-10-1721,075.021,075.021,020.021,020.0-165.0-0.78%125
2025-10-1621,175.021,270.021,175.021,185.0+15.0+0.07%55
2025-10-1520,960.021,170.020,960.021,170.0+405.0+1.95%148
2025-10-1421,070.021,135.020,740.020,765.0-485.0-2.28%195
2025-10-1021,470.021,470.021,250.021,250.0-360.0-1.67%273
2025-10-0921,610.021,615.021,585.021,610.0+65.0+0.30%669
2025-10-0821,570.021,745.021,545.021,545.0-95.0-0.44%157
2025-10-0721,665.021,685.021,585.021,640.0+20.0+0.09%260
2025-10-0621,650.021,650.021,450.021,620.0+470.0+2.22%294
2025-10-0321,000.021,170.020,950.021,150.0+210.0+1.00%96
2025-10-0221,120.021,120.020,855.020,940.0-35.0-0.17%29
2025-10-0121,470.021,470.020,940.020,975.0-630.0-2.92%350
2025-09-3021,645.021,645.021,470.021,605.0-5.0-0.02%139
2025-09-2921,660.021,660.021,610.021,610.0-50.0-0.23%87
2025-09-2621,660.021,665.021,660.021,660.0+20.0+0.09%7
2025-09-2521,665.021,665.021,560.021,640.0+70.0+0.32%153
2025-09-2421,640.021,640.021,525.021,570.0-45.0-0.21%31
2025-09-2221,635.021,670.021,615.021,615.0+150.0+0.70%355
2025-09-1921,670.021,870.021,400.021,465.0-145.0-0.67%192
2025-09-1821,540.021,635.021,470.021,610.0+120.0+0.56%41
2025-09-1721,670.021,670.021,420.021,490.0-210.0-0.97%157
2025-09-1621,630.021,725.021,575.021,700.0+115.0+0.53%211
2025-09-1221,665.021,665.021,570.021,585.0+125.0+0.58%40
2025-09-1121,585.021,585.021,425.021,460.0——25

直近120営業日分を表示