Ｏｎｅ ＥＴＦ ＪＰＸ日経中小型の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 20,395 | 20,500 | 20,395 | 20,500 | +145 | +0.7% | 159 |
| 2025/08/05 | 20,270 | 20,370 | 20,270 | 20,355 | +180 | +0.9% | 59 |
| 2025/08/04 | 20,035 | 20,175 | 20,015 | 20,175 | -135 | -0.7% | 61 |
| 2025/08/01 | 20,245 | 20,310 | 20,190 | 20,310 | +55 | +0.3% | 25 |
| 2025/07/31 | 20,170 | 20,255 | 20,160 | 20,255 | +190 | +0.9% | 22 |
| 2025/07/30 | 20,000 | 20,090 | 20,000 | 20,065 | +150 | +0.8% | 123 |
| 2025/07/29 | 19,980 | 19,980 | 19,905 | 19,915 | -70 | -0.4% | 118 |
| 2025/07/28 | 20,160 | 20,160 | 19,980 | 19,985 | -40 | -0.2% | 223 |
| 2025/07/25 | 20,040 | 20,040 | 20,000 | 20,025 | +15 | +0.1% | 197 |
| 2025/07/24 | 20,040 | 20,050 | 20,000 | 20,010 | +180 | +0.9% | 98 |
| 2025/07/23 | 19,700 | 19,915 | 19,700 | 19,830 | +260 | +1.3% | 2,091 |
| 2025/07/22 | 19,655 | 19,720 | 19,565 | 19,570 | -15 | -0.1% | 16 |
| 2025/07/18 | 19,685 | 19,685 | 19,510 | 19,585 | -100 | -0.5% | 10 |
| 2025/07/17 | 19,500 | 19,685 | 19,500 | 19,685 | +185 | +0.9% | 832 |
| 2025/07/16 | 19,525 | 19,565 | 19,500 | 19,500 | -60 | -0.3% | 87 |
| 2025/07/15 | 19,650 | 19,650 | 19,525 | 19,560 | -100 | -0.5% | 69 |
| 2025/07/14 | 19,600 | 19,660 | 19,540 | 19,660 | +60 | +0.3% | 37 |
| 2025/07/11 | 19,600 | 19,710 | 19,475 | 19,600 | +150 | +0.8% | 132 |
| 2025/07/10 | 19,600 | 19,600 | 19,450 | 19,450 | -130 | -0.7% | 72 |
| 2025/07/09 | 19,580 | 19,600 | 19,560 | 19,580 | +110 | +0.6% | 117 |
| 2025/07/08 | 19,300 | 19,470 | 19,300 | 19,470 | +170 | +0.9% | 93 |
| 2025/07/07 | 19,395 | 19,410 | 19,295 | 19,300 | -1,050 | -5.2% | 31,214 |
| 2025/07/04 | 20,440 | 20,445 | 20,285 | 20,350 | -5 | ±0% | 287 |
| 2025/07/03 | 20,350 | 20,425 | 20,320 | 20,355 | +5 | ±0% | 9 |
| 2025/07/02 | 20,270 | 20,360 | 20,190 | 20,350 | -10 | ±0% | 365 |
| 2025/07/01 | 20,470 | 20,590 | 20,360 | 20,360 | -250 | -1.2% | 51 |
| 2025/06/30 | 20,545 | 20,670 | 20,545 | 20,610 | +150 | +0.7% | 40 |
| 2025/06/27 | 20,400 | 20,470 | 20,365 | 20,460 | +120 | +0.6% | 108 |
| 2025/06/26 | 20,270 | 20,360 | 20,270 | 20,340 | +80 | +0.4% | 22 |
| 2025/06/25 | 20,250 | 20,260 | 20,180 | 20,260 | +70 | +0.3% | 1,609 |
| 2025/06/24 | 20,200 | 20,200 | 20,150 | 20,190 | +85 | +0.4% | 62 |
| 2025/06/23 | 20,130 | 20,130 | 19,945 | 20,105 | -70 | -0.3% | 39 |
| 2025/06/20 | 20,230 | 20,280 | 20,175 | 20,175 | -75 | -0.4% | 1,555 |
| 2025/06/19 | 20,360 | 20,360 | 20,250 | 20,250 | -85 | -0.4% | 549 |
| 2025/06/18 | 20,140 | 20,335 | 20,140 | 20,335 | +100 | +0.5% | 693 |
| 2025/06/17 | 20,105 | 20,235 | 20,105 | 20,235 | +130 | +0.6% | 111 |
| 2025/06/16 | 19,975 | 20,105 | 19,975 | 20,105 | +90 | +0.4% | 42 |
| 2025/06/13 | 20,200 | 20,200 | 19,905 | 20,015 | -220 | -1.1% | 995 |
| 2025/06/12 | 20,220 | 20,235 | 20,190 | 20,235 | +15 | +0.1% | 460 |
| 2025/06/11 | 20,140 | 20,230 | 20,095 | 20,220 | +185 | +0.9% | 540 |
| 2025/06/10 | 20,165 | 20,165 | 20,035 | 20,035 | -45 | -0.2% | 7 |
| 2025/06/09 | 20,100 | 20,105 | 20,080 | 20,080 | +45 | +0.2% | 81 |
| 2025/06/06 | 20,070 | 20,085 | 20,035 | 20,035 | +75 | +0.4% | 27 |
| 2025/06/05 | 19,875 | 19,965 | 19,875 | 19,960 | -65 | -0.3% | 365 |
| 2025/06/04 | 20,025 | 20,070 | 20,025 | 20,025 | +65 | +0.3% | 44 |
| 2025/06/03 | 19,930 | 19,960 | 19,870 | 19,960 | +30 | +0.2% | 551 |
| 2025/06/02 | 20,035 | 20,100 | 19,930 | 19,930 | -35 | -0.2% | 1,567 |
| 2025/05/30 | 19,925 | 20,070 | 19,890 | 19,965 | -30 | -0.2% | 52 |
| 2025/05/29 | 19,950 | 20,000 | 19,930 | 19,995 | +95 | +0.5% | 58 |
| 2025/05/28 | 19,875 | 19,945 | 19,875 | 19,900 | +95 | +0.5% | 54 |
1～
50
件表示中 / 2007件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
