One ETF JPX日経中小型（1493）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/22	24,980	24,980	24,545	24,545	-1.15%	21	-	-0.07%
04/21	25,180	25,180	24,730	24,830	+0.26%	66	-	+1.22%
04/20	24,500	24,775	24,500	24,765	-0.08%	363	-	+1.16%
04/17	24,750	24,795	24,650	24,785	-0.34%	49	-	+1.43%
04/16	24,975	24,980	24,775	24,870	+0.4%	610	-	+1.94%
04/16	（空売り報告）Jane Street Asia Trading Limited 0株（0%）-1.79%義務消失
04/15	24,815	24,880	24,770	24,770	+0.34%	43	-	+1.6%
04/15	（空売り報告）Jane Street Asia Trading Limited 395株（1.79%）-0.16%
04/14	24,780	24,780	24,655	24,685	+1.04%	13	-	+1.31%
04/13	25,000	25,005	24,430	24,430	-2.2%	124	-	+0.38%
04/10	24,660	24,980	24,660	24,980	+0.04%	12	-	+2.63%
04/09	24,975	24,980	24,950	24,970	+0.69%	33	-	+2.65%
04/08	24,580	24,800	24,500	24,800	+2.2%	69	-	+2.15%
04/08	（空売り報告）Jane Street Asia Trading Limited 429株（1.95%）-0.09%
04/07	24,390	24,390	24,265	24,265	-0.51%	24	-	-0.12%
04/06	24,500	24,780	24,390	24,390	-1.57%	38	-	+0.18%
04/03	24,380	24,780	24,380	24,780	+1.64%	16	-	+1.45%
04/02	24,385	24,775	24,380	24,380	-1.61%	35	-	-0.26%
04/01	24,180	24,780	24,100	24,780	+2.67%	73	-	+1.26%
03/31	23,990	24,135	23,590	24,135	+2.31%	22	-	-1.39%
03/30	24,200	24,285	23,350	23,590	-2.52%	140	-	-3.7%
03/27	24,785	24,785	23,785	24,200	-2.36%	100	-	-1.41%
03/26	24,700	24,980	24,280	24,785	+0.34%	48	-	+0.92%
03/26	（空売り報告）Jane Street Asia Trading Limited 449株（2.04%）+0.12%
03/25	24,870	24,980	24,385	24,700	-0.68%	46	-	+0.68%
03/24	25,620	25,620	23,685	24,870	+1.22%	331	-	+1.48%
03/24	（空売り報告）Jane Street Asia Trading Limited 423株（1.92%）新規
03/23	23,980	24,570	22,900	24,570	+2.46%	235	-	+0.38%
03/20	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 394株（1.8%）+0.1%
03/19	23,975	24,180	23,580	23,980	-0.99%	120	-	-2.05%
03/18	23,850	24,220	23,850	24,220	+2.06%	123	-	-1.12%
03/18	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 375株（1.7%）-0.13%
03/17	23,780	23,980	23,730	23,730	+0.64%	27	-	-3.06%
03/16	23,975	23,975	23,580	23,580	-0.3%	52	-	-3.59%
03/13	23,820	23,980	23,650	23,650	-0.73%	125	-	-3.24%
03/13	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 403株（1.83%）+0.13%
03/12	24,580	24,580	23,750	23,825	-2.56%	127	-	-2.45%
03/12	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 374株（1.7%）+0.45%
03/11	24,405	24,575	24,405	24,450	+0.18%	61	-	+0.22%
03/11	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 277株（1.25%）+0.15%
03/10	23,980	25,000	23,910	24,405	+1.79%	279	-	+0.33%
03/10	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 242株（1.1%）+0.58%
03/09	24,010	24,780	23,700	23,975	-2.18%	483	-	-1.19%
03/09	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 116株（0.52%）再IN
03/06	24,110	24,580	24,085	24,510	-0.41%	282	-	+1.21%
03/05	25,175	25,180	24,175	24,610	+3.38%	215	-	+1.88%
03/05	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 53株（0.24%）-0.29%義務消失
03/04	24,500	24,500	23,730	23,805	-5.46%	351	-	-1.21%
03/04	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 118株（0.53%）新規
03/03	26,000	26,000	24,905	25,180	-1.58%	302	-	+4.62%
03/02	26,880	26,880	25,585	25,585	-3.01%	133	-	+6.6%
02/27	25,000	26,380	25,000	26,380	+4.64%	170	-	+10.32%
02/26	25,590	25,590	25,115	25,210	+0.52%	83	-	+6.03%
02/25	24,805	25,590	24,805	25,080	+0.8%	83	-	+5.86%
02/24	25,155	25,170	24,550	24,880	+0.87%	351	-	+5.33%
02/20	（IR情報）12:00 2026年1月期(2025年7月9日～2026年1月8日)決算短信
02/20	25,255	25,255	24,600	24,665	-0.62%	401	-	+4.69%
02/19	24,870	25,500	24,410	24,820	+1.12%	103	-	+5.62%
02/18	24,170	24,600	24,170	24,545	+1.99%	91	-	+4.79%
02/17	24,100	24,160	24,065	24,065	-0.15%	75	-	+3.05%
02/16	24,390	24,390	24,050	24,100	+0.04%	138	-	+3.46%
02/13	24,700	25,200	24,025	24,090	-2.41%	146	-	+3.7%
02/12	24,800	24,800	24,380	24,685	+1.46%	81	-	+6.55%
02/10	23,990	24,490	23,990	24,330	+2.27%	639	-	+5.36%
02/09	23,700	24,740	23,645	23,790	+2.45%	692	-	+3.38%
02/06	23,225	23,285	23,060	23,220	-0.02%	123	-	+1.15%
02/05	23,195	23,320	23,160	23,225	+0.26%	80	-	+1.3%
02/04	23,135	23,190	23,020	23,165	+0.13%	139	-	+1.21%
02/03	22,860	23,155	22,840	23,135	+2.19%	151	-	+1.23%
02/02	23,055	23,060	22,625	22,640	-1.07%	66	-	-0.77%
01/30	23,060	23,060	22,685	22,885	+0.11%	307	-	+0.39%
01/29	22,930	22,930	22,655	22,860	-0.31%	141	-	+0.41%
01/28	23,150	23,150	22,800	22,930	-0.95%	191	-	+0.86%
01/27	23,290	23,290	22,865	23,150	+0.13%	145	-	+2.02%
01/26	23,465	23,470	23,075	23,120	-1.45%	211	-	+2.12%
01/23	23,410	23,580	23,380	23,460	+0.26%	340	-	+3.86%
01/22	23,300	23,400	23,195	23,400	+1.92%	51	-	+3.83%
01/21	22,815	22,990	22,705	22,960	-0.58%	781	-	+2.14%
01/20	23,500	23,500	23,040	23,095	-0.84%	301	-	+2.96%
01/19	23,335	23,335	23,160	23,290	-0.21%	189	-	+4.04%
01/16	23,240	23,340	23,050	23,340	+0.67%	146	-	+4.52%
01/15	22,850	23,185	22,780	23,185	+1.18%	890	-	+4.07%
01/14	22,780	23,010	22,780	22,915	+0.59%	77	-	+3.12%
01/13	22,860	22,860	22,720	22,780	+0.95%	551	-	+2.71%
01/09	22,525	22,600	22,475	22,565	+0.09%	166	-	+1.95%
01/08	（IR情報）17:30 ETFの収益分配のお知らせ
01/08	22,540	22,595	22,455	22,545	+0.02%	158	-	+2%
01/07	22,335	22,575	22,335	22,540	-0.99%	347	-	+2.1%
01/06	（IR情報）11:00 ETFの収益分配金見込額のお知らせ
01/06	22,455	22,775	22,455	22,765	+1.93%	650	-	+3.2%
01/05	22,910	22,910	22,270	22,335	-0.33%	578	-	+1.4%
2025
12/30	22,450	22,450	22,340	22,410	-0.22%	95	-	+1.85%
12/29	22,795	22,795	22,390	22,460	+0.74%	462	-	+2.27%
12/26	22,400	22,400	22,295	22,295	-0.04%	577	-	+1.72%
12/25	22,305	22,305	22,235	22,305	+0.7%	49	-	+1.97%
12/24	22,155	22,295	22,145	22,150	-0.18%	623	-	+1.5%
12/23	22,120	22,220	22,115	22,190	+0.38%	133	-	+1.89%
12/22	22,220	22,245	22,065	22,105	+0.18%	198	-	+1.62%
12/19	21,910	22,065	21,910	22,065	+0.87%	91	-	+1.54%
12/18	21,815	21,875	21,770	21,875	+0.23%	30	-	+0.72%
12/17	22,000	22,000	21,700	21,825	-0.05%	45	-	+0.55%
12/16	22,135	22,135	21,800	21,835	-1.51%	170	-	+0.71%
12/15	21,970	22,170	21,970	22,170	+0.77%	72	-	+2.34%
12/12	21,940	22,000	21,935	22,000	+1.29%	49	-	+1.74%
12/11	22,040	22,040	21,700	21,720	-1.23%	54	-	+0.59%
12/10	21,975	22,010	21,960	21,990	+0.48%	30	-	+1.97%
12/09	22,020	22,020	21,855	21,885	-0.68%	26	-	+1.6%
12/08	21,870	22,035	21,855	22,035	+1.24%	51	-	+2.4%
12/05	22,070	22,070	21,765	21,765	-0.43%	62	-	+1.3%
12/04	21,670	21,875	21,670	21,860	+0.92%	328	-	+1.87%
12/03	21,830	21,830	21,660	21,660	-0.53%	123	-	+1.04%
12/02	21,990	21,990	21,770	21,775	-0.59%	163	-	+1.54%
12/01	21,870	22,130	21,870	21,905	-0.93%	289	-	+2.17%
11/28	22,000	22,165	22,000	22,110	+0.82%	240	-	+3.18%
11/27	21,850	21,975	21,850	21,930	+0.94%	197	-	+2.45%
11/26	21,645	21,725	21,645	21,725	+1.54%	96	-	+1.6%
11/25	21,525	21,525	21,395	21,395	+0.21%	20	-	+0.12%

One ETF JPX日経中小型（1493）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート