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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 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 |
| 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 |
151～
200
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
