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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 18,075 | 18,235 | 17,870 | 18,185 | +245 | +1.4% | 285 |
| 2024/08/13 | 17,670 | 17,940 | 17,670 | 17,940 | +360 | +2% | 160 |
| 2024/08/09 | 17,830 | 17,845 | 17,455 | 17,580 | +110 | +0.6% | 104 |
| 2024/08/08 | 17,845 | 17,845 | 17,340 | 17,470 | -120 | -0.7% | 353 |
| 2024/08/07 | 17,270 | 17,855 | 17,070 | 17,590 | +230 | +1.3% | 190 |
| 2024/08/06 | 18,195 | 18,200 | 15,595 | 17,360 | -835 | -4.6% | 131 |
| 2024/08/05 | 17,995 | 18,195 | 16,000 | 18,195 | +140 | +0.8% | 152 |
| 2024/08/02 | 18,755 | 18,755 | 18,055 | 18,055 | -1,100 | -5.7% | 258 |
| 2024/08/01 | 19,355 | 19,355 | 19,065 | 19,155 | -435 | -2.2% | 112 |
| 2024/07/31 | 19,305 | 19,590 | 19,305 | 19,590 | +145 | +0.7% | 221 |
| 2024/07/30 | 19,410 | 19,445 | 19,380 | 19,445 | -70 | -0.4% | 186 |
| 2024/07/29 | 19,355 | 19,540 | 19,355 | 19,515 | +290 | +1.5% | 179 |
| 2024/07/26 | 19,110 | 19,355 | 19,110 | 19,225 | +70 | +0.4% | 1,919 |
| 2024/07/25 | 19,340 | 19,340 | 19,155 | 19,155 | -395 | -2% | 162 |
| 2024/07/24 | 19,770 | 19,775 | 19,550 | 19,550 | -220 | -1.1% | 320 |
| 2024/07/23 | 19,860 | 19,865 | 19,710 | 19,770 | +150 | +0.8% | 122 |
| 2024/07/22 | 19,935 | 20,155 | 19,615 | 19,620 | -275 | -1.4% | 264 |
| 2024/07/19 | 20,000 | 20,000 | 19,870 | 19,895 | -135 | -0.7% | 194 |
| 2024/07/18 | 20,115 | 20,230 | 20,030 | 20,030 | -300 | -1.5% | 730 |
| 2024/07/17 | 20,510 | 20,510 | 20,300 | 20,330 | -50 | -0.2% | 294 |
| 2024/07/16 | 20,255 | 20,400 | 20,255 | 20,380 | +75 | +0.4% | 271 |
| 2024/07/12 | 20,265 | 20,535 | 20,105 | 20,305 | +40 | +0.2% | 1,866 |
| 2024/07/11 | 20,195 | 20,270 | 20,100 | 20,265 | +170 | +0.8% | 32 |
| 2024/07/10 | 20,220 | 20,220 | 20,020 | 20,095 | -170 | -0.8% | 122 |
| 2024/07/09 | 20,200 | 20,280 | 20,140 | 20,265 | +165 | +0.8% | 74 |
| 2024/07/08 | 20,200 | 20,200 | 20,080 | 20,100 | -15 | -0.1% | 25 |
| 2024/07/05 | 20,295 | 20,305 | 20,110 | 20,115 | -400 | -1.9% | 43 |
| 2024/07/04 | 20,450 | 20,540 | 20,450 | 20,515 | +105 | +0.5% | 417 |
| 2024/07/03 | 20,310 | 20,455 | 20,300 | 20,410 | +110 | +0.5% | 141 |
| 2024/07/02 | 20,330 | 20,330 | 20,250 | 20,300 | +50 | +0.2% | 473 |
| 2024/07/01 | 20,505 | 20,505 | 20,250 | 20,250 | -55 | -0.3% | 922 |
| 2024/06/28 | 20,465 | 20,465 | 20,305 | 20,305 | ±0 | ±0% | 107 |
| 2024/06/27 | 20,355 | 20,360 | 20,300 | 20,305 | +5 | ±0% | 38 |
| 2024/06/26 | 20,180 | 20,310 | 20,180 | 20,300 | +115 | +0.6% | 213 |
| 2024/06/25 | 20,075 | 20,190 | 20,060 | 20,185 | +195 | +1% | 126 |
| 2024/06/24 | 19,900 | 19,990 | 19,900 | 19,990 | +70 | +0.4% | 112 |
| 2024/06/21 | 20,065 | 20,070 | 19,920 | 19,920 | -85 | -0.4% | 142 |
| 2024/06/20 | 19,945 | 20,005 | 19,900 | 20,005 | +150 | +0.8% | 18 |
| 2024/06/19 | 19,945 | 19,975 | 19,845 | 19,855 | +35 | +0.2% | 1,844 |
| 2024/06/18 | 19,750 | 19,820 | 19,750 | 19,820 | +180 | +0.9% | 27 |
| 2024/06/17 | 19,710 | 19,710 | 19,550 | 19,640 | -250 | -1.3% | 76 |
| 2024/06/14 | 19,740 | 19,950 | 19,740 | 19,890 | +240 | +1.2% | 745 |
| 2024/06/13 | 19,680 | 19,710 | 19,625 | 19,650 | -145 | -0.7% | 120 |
| 2024/06/12 | 19,820 | 19,820 | 19,790 | 19,795 | -30 | -0.2% | 28 |
| 2024/06/11 | 19,885 | 19,915 | 19,825 | 19,825 | +40 | +0.2% | 17 |
| 2024/06/10 | 19,540 | 19,785 | 19,540 | 19,785 | +250 | +1.3% | 62 |
| 2024/06/07 | 19,535 | 19,535 | 19,535 | 19,535 | +45 | +0.2% | 9 |
| 2024/06/06 | 19,485 | 19,500 | 19,485 | 19,490 | +5 | ±0% | 146 |
| 2024/06/05 | 19,715 | 19,715 | 19,485 | 19,485 | -280 | -1.4% | 103 |
| 2024/06/04 | 19,640 | 19,790 | 19,640 | 19,765 | +25 | +0.1% | 655 |
251～
300
件表示中 / 2018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
