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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 19,755 | 19,815 | 19,720 | 19,740 | +30 | +0.2% | 1,435 |
| 2024/05/31 | 19,500 | 19,710 | 19,475 | 19,710 | +390 | +2% | 145 |
| 2024/05/30 | 19,245 | 19,390 | 19,150 | 19,320 | -130 | -0.7% | 154 |
| 2024/05/29 | 19,700 | 19,725 | 19,450 | 19,450 | -285 | -1.4% | 119 |
| 2024/05/28 | 19,690 | 19,800 | 19,690 | 19,735 | ±0 | ±0% | 116 |
| 2024/05/27 | 19,750 | 19,750 | 19,640 | 19,735 | +115 | +0.6% | 60 |
| 2024/05/24 | 19,650 | 19,705 | 19,555 | 19,620 | -210 | -1.1% | 112 |
| 2024/05/23 | 19,750 | 19,830 | 19,750 | 19,830 | +75 | +0.4% | 43 |
| 2024/05/22 | 19,930 | 19,930 | 19,755 | 19,755 | -170 | -0.9% | 63 |
| 2024/05/21 | 20,120 | 20,120 | 19,925 | 19,925 | +45 | +0.2% | 24 |
| 2024/05/20 | 19,880 | 19,965 | 19,805 | 19,880 | +75 | +0.4% | 397 |
| 2024/05/17 | 19,790 | 19,895 | 19,730 | 19,805 | +20 | +0.1% | 423 |
| 2024/05/16 | 19,885 | 19,885 | 19,720 | 19,785 | -40 | -0.2% | 115 |
| 2024/05/15 | 19,875 | 19,875 | 19,825 | 19,825 | -60 | -0.3% | 8 |
| 2024/05/14 | 19,965 | 19,965 | 19,800 | 19,885 | -170 | -0.8% | 188 |
| 2024/05/13 | 19,955 | 20,130 | 19,955 | 20,055 | +225 | +1.1% | 123 |
| 2024/05/10 | 19,560 | 19,900 | 19,560 | 19,830 | +140 | +0.7% | 66 |
| 2024/05/09 | 19,620 | 19,790 | 19,620 | 19,690 | -5 | ±0% | 459 |
| 2024/05/08 | 19,690 | 19,705 | 19,670 | 19,695 | +25 | +0.1% | 88 |
| 2024/05/07 | 19,500 | 19,670 | 19,500 | 19,670 | +255 | +1.3% | 131 |
| 2024/05/02 | 19,400 | 19,415 | 19,400 | 19,415 | +30 | +0.2% | 10 |
| 2024/05/01 | 19,425 | 19,425 | 19,380 | 19,385 | -100 | -0.5% | 176 |
| 2024/04/30 | 19,550 | 19,550 | 19,160 | 19,485 | +215 | +1.1% | 154 |
| 2024/04/26 | 19,165 | 19,315 | 19,035 | 19,270 | +140 | +0.7% | 80 |
| 2024/04/25 | 19,305 | 19,305 | 19,130 | 19,130 | -275 | -1.4% | 172 |
| 2024/04/24 | 19,335 | 19,420 | 19,325 | 19,405 | +260 | +1.4% | 147 |
| 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 |
301～
350
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
