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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 19,295 | 19,295 | 19,000 | 19,145 | +105 | +0.6% | 109 |
| 2024/04/22 | 18,880 | 19,040 | 18,880 | 19,040 | +160 | +0.8% | 54 |
| 2024/04/19 | 19,325 | 19,325 | 18,680 | 18,880 | -560 | -2.9% | 676 |
| 2024/04/18 | 19,110 | 19,465 | 19,100 | 19,440 | +235 | +1.2% | 181 |
| 2024/04/17 | 19,420 | 19,420 | 19,155 | 19,205 | -160 | -0.8% | 197 |
| 2024/04/16 | 19,570 | 19,580 | 19,335 | 19,365 | -425 | -2.1% | 198 |
| 2024/04/15 | 19,565 | 19,815 | 19,565 | 19,790 | -55 | -0.3% | 117 |
| 2024/04/12 | 19,830 | 19,885 | 19,830 | 19,845 | +80 | +0.4% | 113 |
| 2024/04/11 | 19,650 | 19,765 | 19,565 | 19,765 | -15 | -0.1% | 103 |
| 2024/04/10 | 19,825 | 19,830 | 19,780 | 19,780 | -65 | -0.3% | 241 |
| 2024/04/09 | 19,645 | 19,845 | 19,645 | 19,845 | +295 | +1.5% | 65 |
| 2024/04/08 | 19,555 | 19,615 | 19,490 | 19,550 | +150 | +0.8% | 192 |
| 2024/04/05 | 19,405 | 19,455 | 19,295 | 19,400 | -225 | -1.1% | 242 |
| 2024/04/04 | 19,560 | 19,720 | 19,530 | 19,625 | +125 | +0.6% | 154 |
| 2024/04/03 | 19,395 | 19,610 | 19,355 | 19,500 | -100 | -0.5% | 2,069 |
| 2024/04/02 | 19,840 | 19,850 | 19,580 | 19,600 | -235 | -1.2% | 1,599 |
| 2024/04/01 | 20,200 | 20,200 | 19,835 | 19,835 | -360 | -1.8% | 2,001 |
| 2024/03/29 | 20,000 | 20,200 | 19,960 | 20,195 | +330 | +1.7% | 853 |
| 2024/03/28 | 20,270 | 20,270 | 19,835 | 19,865 | -50 | -0.3% | 1,337 |
| 2024/03/27 | 19,725 | 19,925 | 19,725 | 19,915 | +195 | +1% | 64 |
| 2024/03/26 | 19,675 | 19,735 | 19,645 | 19,720 | +5 | ±0% | 252 |
| 2024/03/25 | 20,030 | 20,030 | 19,715 | 19,715 | -80 | -0.4% | 80 |
| 2024/03/22 | 19,790 | 19,795 | 19,675 | 19,795 | +90 | +0.5% | 724 |
| 2024/03/21 | 19,490 | 19,780 | 19,490 | 19,705 | +215 | +1.1% | 2,347 |
| 2024/03/19 | 19,425 | 19,500 | 19,310 | 19,490 | +60 | +0.3% | 244 |
| 2024/03/18 | 19,175 | 19,430 | 19,175 | 19,430 | +350 | +1.8% | 254 |
| 2024/03/15 | 19,380 | 19,380 | 18,995 | 19,080 | ±0 | ±0% | 167 |
| 2024/03/14 | 19,120 | 19,120 | 18,975 | 19,080 | +15 | +0.1% | 34 |
| 2024/03/13 | 19,450 | 19,450 | 19,000 | 19,065 | -150 | -0.8% | 108 |
| 2024/03/12 | 18,985 | 19,220 | 18,810 | 19,215 | +200 | +1.1% | 95 |
| 2024/03/11 | 19,145 | 19,150 | 18,860 | 19,015 | -365 | -1.9% | 973 |
| 2024/03/08 | 19,600 | 19,600 | 19,380 | 19,380 | +85 | +0.4% | 773 |
| 2024/03/07 | 19,870 | 19,870 | 19,275 | 19,295 | -190 | -1% | 441 |
| 2024/03/06 | 19,260 | 19,550 | 19,260 | 19,485 | +125 | +0.6% | 769 |
| 2024/03/05 | 19,285 | 19,380 | 19,115 | 19,360 | +60 | +0.3% | 137 |
| 2024/03/04 | 19,420 | 19,495 | 19,300 | 19,300 | -65 | -0.3% | 476 |
| 2024/03/01 | 19,385 | 19,390 | 19,310 | 19,365 | +70 | +0.4% | 74 |
| 2024/02/29 | 19,170 | 19,310 | 19,070 | 19,295 | +95 | +0.5% | 1,365 |
| 2024/02/28 | 19,400 | 19,400 | 19,010 | 19,200 | +165 | +0.9% | 46 |
| 2024/02/27 | 19,035 | 19,035 | 18,990 | 19,035 | +70 | +0.4% | 17 |
| 2024/02/26 | 18,855 | 19,025 | 18,855 | 18,965 | +150 | +0.8% | 120 |
| 2024/02/22 | 18,800 | 18,825 | 18,715 | 18,815 | +200 | +1.1% | 173 |
| 2024/02/21 | 18,650 | 18,650 | 18,575 | 18,615 | -60 | -0.3% | 77 |
| 2024/02/20 | 18,650 | 18,695 | 18,650 | 18,675 | +55 | +0.3% | 50 |
| 2024/02/19 | 18,505 | 18,625 | 18,480 | 18,620 | +80 | +0.4% | 947 |
| 2024/02/16 | 18,310 | 18,640 | 18,310 | 18,540 | +230 | +1.3% | 148 |
| 2024/02/15 | 18,310 | 18,320 | 18,295 | 18,310 | +30 | +0.2% | 59 |
| 2024/02/14 | 18,360 | 18,360 | 18,200 | 18,280 | -135 | -0.7% | 61 |
| 2024/02/13 | 18,365 | 18,425 | 18,280 | 18,415 | +225 | +1.2% | 90 |
| 2024/02/09 | 18,210 | 18,310 | 18,185 | 18,190 | -50 | -0.3% | 321 |
251～
300
件表示中 / 1942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
