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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/08 | 18,210 | 18,295 | 18,100 | 18,240 | +30 | +0.2% | 65 |
| 2024/02/07 | 18,285 | 18,285 | 18,160 | 18,210 | -90 | -0.5% | 72 |
| 2024/02/06 | 18,360 | 18,360 | 18,300 | 18,300 | -120 | -0.7% | 37 |
| 2024/02/05 | 18,410 | 18,420 | 18,355 | 18,420 | +10 | +0.1% | 69 |
| 2024/02/02 | 18,330 | 18,410 | 18,300 | 18,410 | +80 | +0.4% | 9 |
| 2024/02/01 | 18,345 | 18,345 | 18,330 | 18,330 | -15 | -0.1% | 13 |
| 2024/01/31 | 18,260 | 18,345 | 18,255 | 18,345 | -20 | -0.1% | 8 |
| 2024/01/30 | 18,365 | 18,420 | 18,325 | 18,365 | +10 | +0.1% | 156 |
| 2024/01/29 | 18,280 | 18,355 | 18,250 | 18,355 | +195 | +1.1% | 106 |
| 2024/01/26 | 18,330 | 18,330 | 18,160 | 18,160 | -210 | -1.1% | 46 |
| 2024/01/25 | 18,245 | 18,370 | 18,210 | 18,370 | +210 | +1.2% | 12 |
| 2024/01/24 | 18,250 | 18,250 | 18,085 | 18,160 | -70 | -0.4% | 80 |
| 2024/01/23 | 18,385 | 18,385 | 18,230 | 18,230 | -25 | -0.1% | 1,693 |
| 2024/01/22 | 18,135 | 18,325 | 18,080 | 18,255 | +330 | +1.8% | 506 |
| 2024/01/19 | 17,805 | 17,925 | 17,805 | 17,925 | +200 | +1.1% | 82 |
| 2024/01/18 | 17,750 | 17,750 | 17,715 | 17,725 | -130 | -0.7% | 31 |
| 2024/01/17 | 18,015 | 18,015 | 17,795 | 17,855 | -25 | -0.1% | 41 |
| 2024/01/16 | 18,200 | 18,200 | 17,880 | 17,880 | -205 | -1.1% | 44 |
| 2024/01/15 | 18,385 | 18,385 | 17,950 | 18,085 | +100 | +0.6% | 194 |
| 2024/01/12 | 18,160 | 18,160 | 17,915 | 17,985 | -110 | -0.6% | 149 |
| 2024/01/11 | 18,150 | 18,150 | 18,050 | 18,095 | +85 | +0.5% | 173 |
| 2024/01/10 | 18,230 | 18,230 | 17,920 | 18,010 | +115 | +0.6% | 125 |
| 2024/01/09 | 17,810 | 17,905 | 17,810 | 17,895 | +285 | +1.6% | 28 |
| 2024/01/05 | 17,750 | 17,750 | 17,610 | 17,610 | -100 | -0.6% | 61 |
351～
400
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
