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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 19,215 | 19,450 | 19,215 | 19,425 | +265 | +1.4% | 55 |
| 2025/01/17 | 19,240 | 19,240 | 19,000 | 19,160 | -40 | -0.2% | 26 |
| 2025/01/16 | 19,310 | 19,310 | 19,200 | 19,200 | +45 | +0.2% | 15 |
| 2025/01/15 | 19,395 | 19,395 | 19,120 | 19,155 | -55 | -0.3% | 34 |
| 2025/01/14 | 19,470 | 19,470 | 19,145 | 19,210 | -315 | -1.6% | 47 |
| 2025/01/10 | 19,530 | 19,530 | 19,525 | 19,525 | -35 | -0.2% | 12 |
| 2025/01/09 | 19,695 | 19,695 | 19,555 | 19,560 | -130 | -0.7% | 66 |
| 2025/01/08 | 19,685 | 19,785 | 19,670 | 19,690 | -170 | -0.9% | 75 |
| 2025/01/07 | 20,030 | 20,030 | 19,830 | 19,860 | -155 | -0.8% | 52 |
| 2025/01/06 | 20,455 | 20,455 | 20,015 | 20,015 | -285 | -1.4% | 109 |
| 2024/12/30 | 20,435 | 20,435 | 20,300 | 20,300 | -10 | ±0% | 15 |
| 2024/12/27 | 20,070 | 20,310 | 20,070 | 20,310 | +330 | +1.7% | 84 |
| 2024/12/26 | 19,950 | 20,015 | 19,940 | 19,980 | +250 | +1.3% | 52 |
| 2024/12/25 | 19,895 | 19,895 | 19,730 | 19,730 | -90 | -0.5% | 28 |
| 2024/12/24 | 19,820 | 19,820 | 19,820 | 19,820 | -75 | -0.4% | 1 |
| 2024/12/23 | 19,865 | 19,895 | 19,840 | 19,895 | +135 | +0.7% | 26 |
| 2024/12/20 | 19,885 | 19,885 | 19,760 | 19,760 | -95 | -0.5% | 9 |
| 2024/12/19 | 19,670 | 19,870 | 19,650 | 19,855 | -35 | -0.2% | 32 |
| 2024/12/18 | 19,865 | 19,945 | 19,865 | 19,890 | -35 | -0.2% | 44 |
| 2024/12/17 | 19,960 | 19,960 | 19,870 | 19,925 | -70 | -0.4% | 165 |
| 2024/12/16 | 20,135 | 20,135 | 19,995 | 19,995 | -25 | -0.1% | 41 |
| 2024/12/13 | 19,980 | 20,020 | 19,980 | 20,020 | -170 | -0.8% | 24 |
| 2024/12/12 | 20,205 | 20,205 | 20,170 | 20,190 | +145 | +0.7% | 19 |
| 2024/12/11 | 20,070 | 20,070 | 20,045 | 20,045 | -35 | -0.2% | 7 |
| 2024/12/10 | 20,030 | 20,080 | 20,030 | 20,080 | -30 | -0.1% | 13 |
| 2024/12/09 | 20,165 | 20,185 | 20,110 | 20,110 | +100 | +0.5% | 25 |
| 2024/12/06 | 20,070 | 20,110 | 20,000 | 20,010 | -120 | -0.6% | 154 |
| 2024/12/05 | 20,145 | 20,145 | 20,130 | 20,130 | +105 | +0.5% | 8 |
| 2024/12/04 | 20,065 | 20,065 | 19,970 | 20,025 | -230 | -1.1% | 48 |
| 2024/12/03 | 20,010 | 20,255 | 20,010 | 20,255 | +345 | +1.7% | 50 |
| 2024/12/02 | 19,865 | 19,950 | 19,865 | 19,910 | +100 | +0.5% | 46 |
| 2024/11/29 | 19,810 | 19,810 | 19,810 | 19,810 | +85 | +0.4% | 6 |
| 2024/11/28 | 19,670 | 19,725 | 19,670 | 19,725 | +265 | +1.4% | 27 |
| 2024/11/27 | 19,685 | 19,685 | 19,460 | 19,460 | -215 | -1.1% | 28 |
| 2024/11/26 | 19,735 | 19,735 | 19,660 | 19,675 | -260 | -1.3% | 706 |
| 2024/11/25 | 19,685 | 20,000 | 19,685 | 19,935 | ±0 | ±0% | 62 |
| 2024/11/22 | 19,865 | 19,955 | 19,810 | 19,935 | +150 | +0.8% | 2,327 |
| 2024/11/21 | 19,705 | 19,785 | 19,705 | 19,785 | +110 | +0.6% | 12 |
| 2024/11/20 | 19,740 | 19,740 | 19,675 | 19,675 | -50 | -0.3% | 9 |
| 2024/11/19 | 19,650 | 19,745 | 19,650 | 19,725 | +210 | +1.1% | 51 |
| 2024/11/18 | 19,480 | 19,660 | 19,480 | 19,515 | -155 | -0.8% | 24 |
| 2024/11/15 | 19,670 | 19,670 | 19,670 | 19,670 | ±0 | ±0% | 45 |
| 2024/11/14 | 19,670 | 19,680 | 19,640 | 19,670 | -55 | -0.3% | 74 |
| 2024/11/13 | 19,810 | 19,810 | 19,725 | 19,725 | -85 | -0.4% | 21 |
| 2024/11/12 | 19,865 | 19,870 | 19,810 | 19,810 | +115 | +0.6% | 19 |
| 2024/11/11 | 19,675 | 19,695 | 19,650 | 19,695 | +20 | +0.1% | 19 |
| 2024/11/08 | 19,665 | 19,770 | 19,665 | 19,675 | +10 | +0.1% | 49 |
| 2024/11/07 | 19,500 | 19,665 | 19,480 | 19,665 | +240 | +1.2% | 45 |
| 2024/11/06 | 19,270 | 19,470 | 19,270 | 19,425 | +120 | +0.6% | 109 |
| 2024/11/05 | 19,145 | 19,305 | 19,145 | 19,305 | +190 | +1% | 53 |
101～
150
件表示中 / 1972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
