Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

JSMD
🏛️ アメリカ →
84.52
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 84.23 84.56 83.87 84.52 0.0M
2025-09-25 83.02 84.17 82.91 83.76 0.0M
2025-09-24 86.20 86.20 84.33 84.66 0.2M
2025-09-23 87.09 87.31 85.92 85.94 0.0M
2025-09-22 86.59 86.75 86.14 86.71 0.0M
2025-09-19 87.12 87.12 86.00 86.42 0.1M
2025-09-18 85.51 87.04 85.46 86.87 0.0M
2025-09-17 84.85 86.00 84.11 84.68 0.0M
2025-09-16 85.22 85.23 84.11 84.60 0.0M
2025-09-15 85.20 85.60 84.97 85.10 0.0M
2025-09-12 85.65 85.65 84.68 84.68 0.0M
2025-09-11 84.01 85.63 84.01 85.59 0.3M
2025-09-10 83.84 83.86 83.41 83.66 0.0M
2025-09-09 83.96 83.96 82.96 83.25 0.0M
2025-09-08 83.87 83.94 83.28 83.81 0.0M
2025-09-05 84.11 84.11 82.45 83.37 0.0M
2025-09-04 82.29 83.12 82.16 83.12 0.0M
2025-09-03 82.88 82.88 81.58 82.17 0.0M
2025-09-02 81.33 82.73 81.26 82.16 0.0M
2025-08-29 83.53 83.53 82.34 82.65 0.0M
2025-08-28 83.36 83.48 83.04 83.38 0.0M
2025-08-27 82.63 83.16 82.63 82.99 0.0M
2025-08-26 82.15 82.69 82.15 82.68 0.1M
2025-08-25 82.10 82.73 82.05 82.06 0.0M
2025-08-22 80.66 82.79 80.46 82.32 0.0M
2025-08-21 79.63 80.69 79.63 80.11 0.1M
2025-08-20 80.06 80.06 79.03 79.92 0.0M
2025-08-19 81.24 81.24 79.96 80.16 0.0M
2025-08-18 80.40 81.04 80.40 81.04 0.0M
2025-08-15 80.40 80.58 79.99 80.36 0.1M
2025-08-14 80.51 80.77 80.02 80.45 0.4M
2025-08-13 80.86 81.45 80.17 81.45 0.1M
2025-08-12 79.03 80.49 78.83 80.49 0.0M
2025-08-11 79.01 79.01 78.44 78.49 0.0M
2025-08-08 79.35 79.35 78.53 78.67 0.0M
2025-08-07 80.10 80.10 78.46 78.79 0.1M
2025-08-06 79.12 79.12 78.23 78.68 0.0M
2025-08-05 79.81 80.05 78.43 79.16 0.1M
2025-08-04 78.67 79.72 78.42 79.49 0.0M
2025-08-01 78.22 78.38 76.86 77.97 0.0M
2025-07-31 79.67 80.59 79.24 79.28 0.1M
2025-07-30 79.50 80.35 79.29 79.66 0.0M
2025-07-29 80.14 80.14 79.29 79.37 0.0M
2025-07-28 80.02 80.02 79.34 79.59 0.0M
2025-07-25 79.17 79.85 78.96 79.60 0.0M
2025-07-24 79.73 79.73 78.90 79.00 0.0M
2025-07-23 79.04 79.91 79.04 79.91 0.0M
2025-07-22 77.64 78.66 77.64 78.45 0.0M
2025-07-21 78.66 78.66 77.65 77.87 0.0M
2025-07-18 79.23 79.23 78.05 78.49 0.0M
2025-07-17 77.97 78.80 77.97 78.67 0.1M
2025-07-16 77.88 78.31 76.98 78.24 0.0M
2025-07-15 78.79 78.79 77.39 77.50 0.0M
2025-07-14 78.06 78.81 77.98 78.59 0.0M
2025-07-11 78.95 79.13 77.87 78.06 0.0M
2025-07-10 79.03 79.71 78.76 78.95 0.1M
2025-07-09 78.82 78.99 78.31 78.83 0.1M
2025-07-08 78.78 78.85 78.19 78.47 0.1M
2025-07-07 79.05 79.27 78.22 78.47 0.0M
2025-07-03 78.90 79.29 78.76 79.29 0.0M
2025-07-02 77.94 78.42 77.74 78.29 0.0M
2025-07-01 77.97 78.41 77.24 77.74 0.0M
2025-06-30 77.92 77.92 77.43 77.65 0.0M
2025-06-27 77.43 77.85 76.77 77.37 0.0M
2025-06-26 76.43 77.03 76.20 77.02 0.0M
2025-06-25 77.22 77.22 75.97 76.00 0.1M
2025-06-24 76.40 77.46 76.40 76.88 0.0M
2025-06-23 75.05 76.18 74.50 76.18 0.0M
2025-06-20 76.14 76.14 74.69 75.25 0.0M
2025-06-18 75.98 75.98 75.19 75.61 0.0M
2025-06-17 75.30 75.63 74.84 75.21 0.0M
2025-06-16 74.93 76.03 74.93 75.73 0.0M
2025-06-13 74.90 75.27 74.23 74.23 0.0M
2025-06-12 75.40 78.19 75.40 78.19 0.0M
2025-06-11 76.05 76.69 75.66 76.18 0.0M
2025-06-10 76.32 76.32 75.30 75.89 0.0M
2025-06-09 76.83 76.83 75.70 76.02 0.0M
2025-06-06 75.95 76.43 75.89 76.43 0.0M
2025-06-05 75.44 75.79 75.00 75.17 0.0M
2025-06-04 75.41 75.49 75.00 75.23 0.0M
2025-06-03 74.87 75.35 74.56 75.05 0.0M
2025-06-02 73.92 74.47 73.31 74.47 0.0M
2025-05-30 73.21 74.33 73.21 74.17 0.0M
2025-05-29 74.77 74.77 73.51 73.91 0.0M
2025-05-28 74.82 74.96 73.76 73.76 0.0M
2025-05-27 74.41 74.66 73.73 74.66 0.0M
2025-05-23 72.40 73.27 72.40 73.05 0.0M
2025-05-22 73.49 73.56 72.53 73.14 0.0M
2025-05-21 74.45 74.57 73.21 73.35 0.0M
2025-05-20 74.84 75.50 74.50 74.84 0.0M
2025-05-19 74.08 75.20 74.08 74.90 0.0M
2025-05-16 74.79 75.52 74.41 75.38 0.0M
2025-05-15 74.31 75.01 73.88 74.47 0.0M
2025-05-14 75.30 75.60 74.49 74.86 0.1M
2025-05-13 75.34 75.47 75.05 75.29 0.0M
2025-05-12 75.28 75.38 73.93 74.90 0.0M
2025-05-09 72.88 73.11 72.38 72.57 0.0M
2025-05-08 72.21 73.22 72.14 72.66 0.0M
2025-05-07 71.49 71.69 70.91 71.44 0.0M
2025-05-06 70.69 71.60 70.69 71.22 0.0M
2025-05-05 71.25 71.78 71.18 71.18 0.0M
2025-05-02 71.37 71.74 70.85 71.48 0.1M
2025-05-01 69.28 70.44 69.27 69.99 0.0M
2025-04-30 68.01 69.62 68.01 69.11 0.0M
2025-04-29 69.07 69.91 68.74 69.70 0.0M
2025-04-28 69.29 69.40 68.15 68.69 0.0M
2025-04-25 68.22 68.98 68.18 68.63 0.0M
2025-04-24 67.85 69.42 67.85 69.04 0.0M
2025-04-23 68.00 68.83 67.17 67.78 0.0M
2025-04-22 65.55 66.33 65.26 66.33 0.0M
2025-04-21 65.80 65.80 64.08 64.62 0.0M
2025-04-17 66.38 66.82 65.85 66.51 0.0M
2025-04-16 66.74 66.99 65.41 66.07 0.0M
2025-04-15 67.21 67.87 66.87 67.09 0.1M
2025-04-14 67.95 67.95 66.39 67.22 0.0M
2025-04-11 65.26 66.52 64.48 66.33 0.0M
2025-04-10 66.16 66.36 63.63 65.30 0.1M
2025-04-09 61.68 68.32 61.67 67.87 0.2M
2025-04-08 66.41 66.41 61.65 62.52 0.1M
2025-04-07 61.52 66.31 60.99 63.75 0.2M
2025-04-04 64.54 65.31 63.05 64.13 0.2M
2025-04-03 67.39 68.48 66.73 67.35 0.1M
2025-04-02 69.57 71.21 69.54 70.99 0.1M
2025-04-01 69.57 70.42 69.07 69.93 0.0M
2025-03-31 68.71 70.32 68.12 69.99 0.0M
2025-03-28 70.51 70.51 68.84 69.07 0.0M
2025-03-27 70.94 70.94 70.43 70.62 0.0M
2025-03-26 72.36 72.36 70.80 71.10 0.0M
2025-03-25 72.04 72.36 71.98 72.18 0.0M
2025-03-24 71.28 72.27 71.28 72.13 0.0M
2025-03-21 69.23 70.26 69.02 70.21 0.1M
2025-03-20 70.67 71.30 70.39 70.45 0.0M
2025-03-19 70.06 71.56 70.06 71.18 0.0M
2025-03-18 70.16 70.40 69.76 69.93 0.0M
2025-03-17 70.13 71.00 70.11 70.77 0.0M
2025-03-14 68.98 70.19 68.75 69.69 0.1M
2025-03-13 69.17 69.37 67.96 68.32 0.0M
2025-03-12 70.33 70.44 69.10 69.31 0.0M
2025-03-11 69.85 70.56 69.08 69.63 0.0M
2025-03-10 70.22 71.14 69.81 70.02 0.0M
2025-03-07 70.57 71.64 69.84 71.39 0.0M
2025-03-06 70.49 71.55 70.45 70.53 0.0M
2025-03-05 70.48 71.61 70.26 71.61 0.0M
2025-03-04 70.65 72.06 69.43 70.64 0.0M
2025-03-03 72.58 72.77 70.86 70.99 0.0M
2025-02-28 72.25 73.15 71.70 73.15 0.0M
2025-02-27 73.69 73.69 72.30 72.30 0.0M
2025-02-26 74.06 74.73 73.51 73.72 0.0M
2025-02-25 73.39 73.70 73.02 73.48 0.0M
2025-02-24 73.58 73.87 72.91 73.39 0.0M
2025-02-21 75.74 75.74 73.21 73.21 0.0M
2025-02-20 76.24 76.24 75.37 75.72 0.0M
2025-02-19 77.12 77.12 76.64 76.88 0.0M
2025-02-18 76.60 77.17 76.56 76.98 0.0M
2025-02-14 76.86 76.86 76.31 76.47 0.0M
2025-02-13 76.52 76.78 75.83 76.78 0.1M
2025-02-12 75.19 75.98 75.19 75.97 0.0M
2025-02-11 76.61 76.62 76.00 76.29 0.1M
2025-02-10 77.61 77.61 76.62 77.12 0.0M
2025-02-07 78.10 78.17 76.88 77.12 0.1M
2025-02-06 78.25 78.47 77.69 78.32 0.0M
2025-02-05 77.79 78.29 77.55 78.29 0.1M
2025-02-04 77.07 77.58 77.03 77.47 0.0M
2025-02-03 76.53 77.53 76.25 77.18 0.0M
2025-01-31 78.32 78.75 77.62 77.87 0.0M
2025-01-30 77.70 78.57 77.70 78.03 0.0M
2025-01-29 77.45 77.77 77.03 77.37 0.0M
2025-01-28 77.95 77.95 77.03 77.67 0.0M
2025-01-27 77.90 77.90 77.21 77.60 0.0M
2025-01-24 78.33 78.50 77.34 77.90 0.0M
2025-01-23 77.83 78.59 77.68 78.37 0.0M
2025-01-22 78.62 78.62 78.14 78.35 0.0M
2025-01-21 77.84 78.57 77.28 78.49 0.0M
2025-01-17 78.08 78.08 76.97 77.17 0.0M
2025-01-16 76.46 77.18 76.37 76.97 0.0M
2025-01-15 77.52 77.52 76.47 76.67 0.1M
2025-01-14 76.13 76.20 75.29 75.97 0.0M
2025-01-13 75.60 75.85 74.36 75.70 0.0M
2025-01-10 75.24 75.60 74.39 75.60 0.1M
2025-01-08 75.30 76.50 74.86 75.88 0.1M
2025-01-07 76.21 76.67 75.15 75.48 0.0M
2025-01-06 76.39 76.82 75.74 75.94 0.2M
2025-01-03 74.91 76.07 74.91 75.83 0.0M
2025-01-02 75.85 76.09 74.67 74.97 0.1M