Janus Henderson Small Cap Growth Alpha ETF (JSML)

JSML
🏛️ アメリカ →
75.56
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 75.14 75.56 75.00 75.56 0.0M
2025-09-25 74.55 74.85 73.71 74.85 0.0M
2025-09-24 76.61 76.61 75.00 75.09 0.0M
2025-09-23 77.48 77.54 76.24 76.24 0.0M
2025-09-22 76.42 77.19 76.42 77.10 0.1M
2025-09-19 76.95 76.95 76.21 76.33 0.0M
2025-09-18 75.24 76.78 75.24 76.78 0.0M
2025-09-17 74.73 75.56 74.41 74.44 0.0M
2025-09-16 75.30 75.30 74.15 74.48 0.0M
2025-09-15 75.04 75.41 75.04 75.14 0.0M
2025-09-12 74.97 75.11 74.60 74.60 0.0M
2025-09-11 73.89 75.43 73.89 75.43 0.0M
2025-09-10 73.39 73.76 73.15 73.47 0.0M
2025-09-09 73.70 73.70 73.05 73.34 0.0M
2025-09-08 73.05 73.66 73.05 73.60 0.0M
2025-09-05 73.77 73.77 72.43 73.19 0.0M
2025-09-04 72.27 73.10 72.02 73.10 0.0M
2025-09-03 72.49 72.49 71.73 72.11 0.0M
2025-09-02 71.21 72.16 71.21 72.11 0.0M
2025-08-29 72.85 72.85 72.27 72.55 0.0M
2025-08-28 73.42 73.61 73.17 73.45 0.0M
2025-08-27 72.44 73.04 72.44 72.94 0.0M
2025-08-26 72.03 72.58 72.03 72.58 0.0M
2025-08-25 72.04 72.43 71.78 71.78 0.0M
2025-08-22 70.53 72.44 70.37 72.17 0.0M
2025-08-21 69.86 70.51 69.86 70.20 0.0M
2025-08-20 69.69 70.10 69.64 70.07 0.0M
2025-08-19 71.09 71.09 70.19 70.38 0.0M
2025-08-18 70.55 71.05 70.55 70.97 0.0M
2025-08-15 70.96 70.96 70.11 70.54 0.0M
2025-08-14 71.06 71.06 70.30 70.72 0.0M
2025-08-13 71.42 71.79 70.66 71.77 0.0M
2025-08-12 69.30 70.90 69.30 70.83 0.0M
2025-08-11 69.50 69.50 68.75 68.92 0.1M
2025-08-08 69.49 69.49 69.10 69.11 0.0M
2025-08-07 69.51 69.51 68.43 68.82 0.0M
2025-08-06 68.41 68.81 68.21 68.73 0.0M
2025-08-05 69.24 69.25 68.31 69.01 0.0M
2025-08-04 68.08 68.88 68.08 68.77 0.0M
2025-08-01 67.44 67.59 66.34 67.27 0.0M
2025-07-31 69.01 69.37 68.43 68.44 0.0M
2025-07-30 68.36 69.47 68.27 68.72 0.1M
2025-07-29 68.15 68.84 67.91 68.09 0.0M
2025-07-28 68.38 68.38 67.84 68.09 0.0M
2025-07-25 68.02 68.28 67.86 68.22 0.0M
2025-07-24 68.05 68.05 67.64 67.64 0.0M
2025-07-23 67.74 68.60 67.74 68.60 0.0M
2025-07-22 67.33 67.62 66.42 67.45 0.0M
2025-07-21 67.64 67.80 67.17 67.17 0.0M
2025-07-18 68.48 68.48 67.58 67.66 0.0M
2025-07-17 67.66 68.33 67.66 68.15 0.0M
2025-07-16 67.47 67.78 66.62 67.58 0.0M
2025-07-15 68.19 68.19 66.93 67.04 0.1M
2025-07-14 67.61 68.07 67.54 68.02 0.0M
2025-07-11 68.17 68.21 67.44 67.57 0.0M
2025-07-10 68.37 69.18 68.37 68.75 0.0M
2025-07-09 68.76 68.76 67.83 68.47 0.0M
2025-07-08 67.93 68.23 67.73 68.01 0.0M
2025-07-07 68.31 68.55 67.67 68.01 0.0M
2025-07-03 67.75 68.73 67.75 68.73 0.0M
2025-07-02 67.33 67.85 67.28 67.69 0.0M
2025-07-01 67.29 67.82 67.06 67.13 0.0M
2025-06-30 67.32 67.56 67.14 67.45 0.0M
2025-06-27 67.50 67.99 67.09 67.23 0.0M
2025-06-26 66.39 67.08 66.39 67.08 0.0M
2025-06-25 67.07 67.07 65.99 66.20 0.0M
2025-06-24 66.64 67.06 66.46 67.06 0.0M
2025-06-23 65.38 66.12 65.05 65.91 0.0M
2025-06-20 65.69 65.76 65.07 65.57 0.0M
2025-06-18 65.74 66.12 65.72 65.79 0.0M
2025-06-17 65.83 66.28 65.61 65.78 0.0M
2025-06-16 65.82 66.57 65.82 66.32 0.0M
2025-06-13 65.29 65.88 65.07 65.07 0.0M
2025-06-12 66.48 66.73 66.12 66.64 0.0M
2025-06-11 66.64 67.21 66.30 66.54 0.0M
2025-06-10 67.11 67.11 66.37 66.69 0.0M
2025-06-09 66.89 67.11 66.35 66.70 0.0M
2025-06-06 66.93 67.03 66.46 67.03 0.0M
2025-06-05 65.81 66.25 65.63 65.93 0.0M
2025-06-04 66.03 66.07 65.68 65.90 0.0M
2025-06-03 65.28 66.00 65.19 65.93 0.0M
2025-06-02 64.81 65.26 64.31 65.26 0.0M
2025-05-30 63.94 65.09 63.94 64.86 0.0M
2025-05-29 64.49 64.68 64.28 64.52 0.0M
2025-05-28 65.31 65.31 64.53 64.55 0.0M
2025-05-27 64.72 65.24 64.11 65.24 0.0M
2025-05-23 63.07 63.95 63.07 63.73 0.0M
2025-05-22 63.70 64.07 63.55 63.88 0.0M
2025-05-21 64.97 65.33 63.94 64.12 0.0M
2025-05-20 65.34 65.88 64.99 65.73 0.0M
2025-05-19 64.67 65.65 64.67 65.65 0.0M
2025-05-16 65.32 65.82 65.15 65.80 0.0M
2025-05-15 64.29 65.23 64.29 65.23 0.0M
2025-05-14 65.73 65.73 64.95 65.00 0.0M
2025-05-13 65.15 65.99 65.15 65.81 0.0M
2025-05-12 64.88 64.88 63.88 64.80 0.0M
2025-05-09 62.62 62.88 62.31 62.62 0.0M
2025-05-08 61.71 62.85 61.71 62.44 0.0M
2025-05-07 61.31 61.37 60.92 61.27 0.0M
2025-05-06 60.02 61.02 60.02 60.85 0.0M
2025-05-05 60.27 60.99 60.27 60.67 0.0M
2025-05-02 60.11 61.05 60.11 60.95 0.0M
2025-05-01 58.77 59.69 58.77 59.46 0.0M
2025-04-30 58.35 58.85 57.73 58.77 0.0M
2025-04-29 58.94 59.69 58.48 59.46 0.0M
2025-04-28 58.90 59.34 58.12 58.79 0.0M
2025-04-25 58.48 58.91 58.05 58.91 0.1M
2025-04-24 57.82 58.91 57.82 58.90 0.0M
2025-04-23 58.22 58.76 57.46 57.50 0.0M
2025-04-22 55.92 56.66 55.69 56.59 0.0M
2025-04-21 56.06 56.06 54.65 55.15 0.0M
2025-04-17 56.43 56.98 56.43 56.77 0.0M
2025-04-16 57.16 57.18 55.88 56.54 0.0M
2025-04-15 57.34 57.89 57.34 57.66 0.0M
2025-04-14 58.27 58.27 56.68 57.69 0.0M
2025-04-11 56.51 57.06 55.34 56.94 0.1M
2025-04-10 57.23 57.23 54.83 56.44 0.0M
2025-04-09 53.96 58.79 53.13 58.40 0.0M
2025-04-08 56.92 57.99 53.22 54.00 0.0M
2025-04-07 54.09 57.48 52.84 55.31 0.0M
2025-04-04 55.32 55.95 54.30 55.58 0.1M
2025-04-03 57.89 58.76 57.11 57.73 0.0M
2025-04-02 59.74 61.41 59.74 61.09 0.0M
2025-04-01 60.92 61.11 59.80 60.79 0.0M
2025-03-31 59.43 61.01 59.06 60.86 0.0M
2025-03-28 59.40 59.49 59.01 59.42 0.0M
2025-03-27 60.92 61.20 60.74 60.89 0.0M
2025-03-26 61.77 61.81 60.80 61.08 0.0M
2025-03-25 61.88 61.93 61.59 61.78 0.0M
2025-03-24 61.31 61.99 61.31 61.99 0.0M
2025-03-21 59.92 60.45 59.87 60.20 0.0M
2025-03-20 60.61 61.52 60.61 60.86 0.0M
2025-03-19 60.19 61.55 60.19 60.86 0.1M
2025-03-18 60.02 60.37 59.86 60.23 1.2M
2025-03-17 60.24 60.95 60.24 60.79 0.0M
2025-03-14 58.94 60.55 58.94 60.09 0.0M
2025-03-13 59.74 59.74 58.30 58.87 0.0M
2025-03-12 60.20 60.25 59.40 59.76 0.0M
2025-03-11 60.27 60.64 59.42 60.03 0.0M
2025-03-10 60.32 60.97 59.61 60.25 0.0M
2025-03-07 60.75 61.58 60.39 61.39 0.0M
2025-03-06 60.50 61.58 60.50 60.95 0.0M
2025-03-05 61.26 61.70 60.73 61.45 0.0M
2025-03-04 60.92 61.77 60.28 60.74 0.0M
2025-03-03 63.33 63.33 61.41 61.75 0.0M
2025-02-28 63.56 63.56 62.48 63.36 0.0M
2025-02-27 64.99 64.99 63.79 63.79 0.0M
2025-02-26 65.65 65.78 64.62 64.87 0.0M
2025-02-25 64.23 65.07 64.15 64.80 0.0M
2025-02-24 65.19 65.19 64.18 64.36 0.0M
2025-02-21 67.42 67.42 64.87 64.95 0.0M
2025-02-20 66.87 67.11 66.46 66.88 0.0M
2025-02-19 68.10 68.37 67.91 67.97 0.0M
2025-02-18 68.42 68.66 68.16 68.66 0.0M
2025-02-14 68.77 68.77 68.06 68.24 0.0M
2025-02-13 68.35 68.45 67.79 68.44 0.0M
2025-02-12 67.23 68.02 67.23 67.86 0.0M
2025-02-11 68.18 68.65 68.18 68.56 0.0M
2025-02-10 68.80 68.99 68.31 68.79 0.0M
2025-02-07 69.26 69.49 68.24 68.34 0.0M
2025-02-06 69.53 69.63 68.98 69.31 0.0M
2025-02-05 69.03 69.64 68.95 69.51 0.0M
2025-02-04 68.21 68.67 68.18 68.67 0.0M
2025-02-03 67.04 68.32 67.04 68.04 0.1M
2025-01-31 69.98 69.98 68.57 68.91 0.0M
2025-01-30 69.55 70.07 69.41 69.67 0.0M
2025-01-29 68.90 69.21 68.53 68.65 0.0M
2025-01-28 68.67 69.03 68.41 68.97 0.0M
2025-01-27 68.14 69.11 68.14 68.57 0.0M
2025-01-24 69.42 69.91 69.33 69.56 0.0M
2025-01-23 69.12 69.72 68.89 69.70 0.0M
2025-01-22 69.74 70.05 69.35 69.44 0.0M
2025-01-21 68.66 69.65 68.66 69.65 0.0M
2025-01-17 68.24 68.28 67.82 68.02 0.0M
2025-01-16 67.45 67.85 67.23 67.85 0.0M
2025-01-15 67.66 67.66 66.81 67.47 0.0M
2025-01-14 65.63 66.04 65.63 66.04 0.0M
2025-01-13 63.69 65.02 63.69 65.02 0.0M
2025-01-10 64.61 64.61 63.79 64.34 0.0M
2025-01-08 64.92 65.66 64.60 65.59 0.0M
2025-01-07 66.52 66.52 65.01 65.34 0.0M
2025-01-06 67.11 67.11 65.84 65.97 0.0M
2025-01-03 65.79 66.33 65.69 66.28 0.1M
2025-01-02 66.21 66.39 65.06 65.39 0.0M