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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 19,205 | 19,325 | 19,100 | 19,115 | -315 | -1.6% | 69 |
| 2024/10/31 | 19,370 | 19,430 | 19,365 | 19,430 | +65 | +0.3% | 892 |
| 2024/10/30 | 19,270 | 19,375 | 19,270 | 19,365 | +145 | +0.8% | 25 |
| 2024/10/29 | 19,170 | 19,220 | 19,170 | 19,220 | +125 | +0.7% | 13 |
| 2024/10/28 | 19,070 | 19,095 | 19,070 | 19,095 | +365 | +1.9% | 33 |
| 2024/10/25 | 18,755 | 18,755 | 18,705 | 18,730 | -255 | -1.3% | 37 |
| 2024/10/24 | 18,945 | 18,985 | 18,850 | 18,985 | -45 | -0.2% | 41 |
| 2024/10/23 | 19,155 | 19,155 | 19,030 | 19,030 | -185 | -1% | 57 |
| 2024/10/22 | 19,470 | 19,470 | 19,215 | 19,215 | -310 | -1.6% | 135 |
| 2024/10/21 | 19,495 | 19,550 | 19,495 | 19,525 | +20 | +0.1% | 21 |
| 2024/10/18 | 19,490 | 19,505 | 19,490 | 19,505 | -40 | -0.2% | 4 |
| 2024/10/17 | 19,540 | 19,560 | 19,540 | 19,545 | -55 | -0.3% | 11 |
| 2024/10/16 | 19,655 | 19,670 | 19,600 | 19,600 | -210 | -1.1% | 44 |
| 2024/10/15 | 19,700 | 19,820 | 19,700 | 19,810 | +215 | +1.1% | 21 |
| 2024/10/11 | 19,640 | 19,665 | 19,595 | 19,595 | -40 | -0.2% | 15 |
| 2024/10/10 | 19,735 | 19,735 | 19,605 | 19,635 | -125 | -0.6% | 41 |
| 2024/10/09 | 19,740 | 19,760 | 19,720 | 19,760 | +115 | +0.6% | 12 |
| 2024/10/08 | 19,790 | 19,790 | 19,600 | 19,645 | -275 | -1.4% | 50 |
| 2024/10/07 | 19,815 | 19,920 | 19,815 | 19,920 | +260 | +1.3% | 49 |
| 2024/10/04 | 19,710 | 19,710 | 19,660 | 19,660 | +20 | +0.1% | 51 |
| 2024/10/03 | 19,685 | 19,685 | 19,640 | 19,640 | +260 | +1.3% | 24 |
| 2024/10/02 | 19,470 | 19,470 | 19,380 | 19,380 | -325 | -1.6% | 455 |
| 2024/10/01 | 19,665 | 19,705 | 19,660 | 19,705 | +185 | +0.9% | 41 |
| 2024/09/30 | 19,900 | 19,900 | 19,470 | 19,520 | -415 | -2.1% | 52 |
| 2024/09/27 | 19,715 | 20,500 | 19,715 | 19,935 | +220 | +1.1% | 122 |
| 2024/09/26 | 19,470 | 19,715 | 19,470 | 19,715 | +370 | +1.9% | 61 |
| 2024/09/25 | 19,255 | 19,350 | 19,255 | 19,345 | -5 | ±0% | 16 |
| 2024/09/24 | 19,470 | 19,470 | 19,350 | 19,350 | -30 | -0.2% | 25 |
| 2024/09/20 | 19,330 | 19,380 | 19,330 | 19,380 | +195 | +1% | 38 |
| 2024/09/19 | 19,000 | 19,185 | 19,000 | 19,185 | +385 | +2% | 57 |
| 2024/09/18 | 18,865 | 18,870 | 18,790 | 18,800 | +210 | +1.1% | 30 |
| 2024/09/17 | 18,700 | 18,700 | 18,430 | 18,590 | -10 | -0.1% | 75 |
| 2024/09/13 | 18,685 | 18,685 | 18,600 | 18,600 | -85 | -0.5% | 16 |
| 2024/09/12 | 18,550 | 18,740 | 18,550 | 18,685 | +530 | +2.9% | 106 |
| 2024/09/11 | 18,580 | 18,580 | 18,115 | 18,155 | -560 | -3% | 496 |
| 2024/09/10 | 18,670 | 18,775 | 18,655 | 18,715 | +180 | +1% | 765 |
| 2024/09/09 | 18,270 | 18,535 | 18,115 | 18,535 | -85 | -0.5% | 279 |
| 2024/09/06 | 18,835 | 18,835 | 18,620 | 18,620 | -205 | -1.1% | 839 |
| 2024/09/05 | 18,995 | 19,070 | 18,785 | 18,825 | -40 | -0.2% | 180 |
| 2024/09/04 | 19,050 | 19,050 | 18,795 | 18,865 | -570 | -2.9% | 167 |
| 2024/09/03 | 19,345 | 19,435 | 19,345 | 19,435 | +170 | +0.9% | 428 |
| 2024/09/02 | 19,565 | 19,565 | 19,195 | 19,265 | -45 | -0.2% | 253 |
| 2024/08/30 | 19,250 | 19,330 | 19,250 | 19,310 | +180 | +0.9% | 29 |
| 2024/08/29 | 19,190 | 19,190 | 19,130 | 19,130 | -105 | -0.5% | 11 |
| 2024/08/28 | 19,125 | 19,235 | 19,065 | 19,235 | +115 | +0.6% | 118 |
| 2024/08/27 | 19,075 | 19,205 | 19,075 | 19,120 | +155 | +0.8% | 67 |
| 2024/08/26 | 18,925 | 18,965 | 18,925 | 18,965 | -50 | -0.3% | 926 |
| 2024/08/23 | 19,000 | 19,015 | 18,965 | 19,015 | +50 | +0.3% | 46 |
| 2024/08/22 | 19,000 | 19,040 | 18,965 | 18,965 | +135 | +0.7% | 14 |
| 2024/08/21 | 18,825 | 18,880 | 18,820 | 18,830 | -145 | -0.8% | 1,760 |
151～
200
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
