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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 20,990 | 21,070 | 20,970 | 21,070 | +75 | +0.4% | 43 |
| 2025/08/21 | 21,040 | 21,040 | 20,935 | 20,995 | -435 | -2% | 366 |
| 2025/08/20 | 21,150 | 21,430 | 20,115 | 21,430 | +275 | +1.3% | 135 |
| 2025/08/19 | 21,110 | 21,155 | 21,015 | 21,155 | +105 | +0.5% | 216 |
| 2025/08/18 | 20,955 | 21,425 | 20,890 | 21,050 | +240 | +1.2% | 118 |
| 2025/08/15 | 20,945 | 21,070 | 20,800 | 20,810 | +95 | +0.5% | 331 |
| 2025/08/14 | 20,835 | 20,835 | 20,715 | 20,715 | -155 | -0.7% | 34 |
| 2025/08/13 | 20,830 | 20,900 | 20,685 | 20,870 | +90 | +0.4% | 45 |
| 2025/08/12 | 20,850 | 20,870 | 20,715 | 20,780 | +115 | +0.6% | 88 |
| 2025/08/08 | 20,700 | 20,700 | 20,660 | 20,665 | +45 | +0.2% | 82 |
| 2025/08/07 | 20,530 | 20,695 | 20,530 | 20,620 | +120 | +0.6% | 114 |
| 2025/08/06 | 20,395 | 20,500 | 20,395 | 20,500 | +145 | +0.7% | 159 |
| 2025/08/05 | 20,270 | 20,370 | 20,270 | 20,355 | +180 | +0.9% | 59 |
| 2025/08/04 | 20,035 | 20,175 | 20,015 | 20,175 | -135 | -0.7% | 61 |
| 2025/08/01 | 20,245 | 20,310 | 20,190 | 20,310 | +55 | +0.3% | 25 |
| 2025/07/31 | 20,170 | 20,255 | 20,160 | 20,255 | +190 | +0.9% | 22 |
| 2025/07/30 | 20,000 | 20,090 | 20,000 | 20,065 | +150 | +0.8% | 123 |
| 2025/07/29 | 19,980 | 19,980 | 19,905 | 19,915 | -70 | -0.4% | 118 |
| 2025/07/28 | 20,160 | 20,160 | 19,980 | 19,985 | -40 | -0.2% | 223 |
| 2025/07/25 | 20,040 | 20,040 | 20,000 | 20,025 | +15 | +0.1% | 197 |
| 2025/07/24 | 20,040 | 20,050 | 20,000 | 20,010 | +180 | +0.9% | 98 |
| 2025/07/23 | 19,700 | 19,915 | 19,700 | 19,830 | +260 | +1.3% | 2,091 |
| 2025/07/22 | 19,655 | 19,720 | 19,565 | 19,570 | -15 | -0.1% | 16 |
| 2025/07/18 | 19,685 | 19,685 | 19,510 | 19,585 | -100 | -0.5% | 10 |
| 2025/07/17 | 19,500 | 19,685 | 19,500 | 19,685 | +185 | +0.9% | 832 |
| 2025/07/16 | 19,525 | 19,565 | 19,500 | 19,500 | -60 | -0.3% | 87 |
| 2025/07/15 | 19,650 | 19,650 | 19,525 | 19,560 | -100 | -0.5% | 69 |
| 2025/07/14 | 19,600 | 19,660 | 19,540 | 19,660 | +60 | +0.3% | 37 |
| 2025/07/11 | 19,600 | 19,710 | 19,475 | 19,600 | +150 | +0.8% | 132 |
| 2025/07/10 | 19,600 | 19,600 | 19,450 | 19,450 | -130 | -0.7% | 72 |
| 2025/07/09 | 19,580 | 19,600 | 19,560 | 19,580 | +110 | +0.6% | 117 |
| 2025/07/08 | 19,300 | 19,470 | 19,300 | 19,470 | +170 | +0.9% | 93 |
| 2025/07/07 | 19,395 | 19,410 | 19,295 | 19,300 | -1,050 | -5.2% | 31,214 |
| 2025/07/04 | 20,440 | 20,445 | 20,285 | 20,350 | -5 | ±0% | 287 |
| 2025/07/03 | 20,350 | 20,425 | 20,320 | 20,355 | +5 | ±0% | 9 |
| 2025/07/02 | 20,270 | 20,360 | 20,190 | 20,350 | -10 | ±0% | 365 |
| 2025/07/01 | 20,470 | 20,590 | 20,360 | 20,360 | -250 | -1.2% | 51 |
| 2025/06/30 | 20,545 | 20,670 | 20,545 | 20,610 | +150 | +0.7% | 40 |
| 2025/06/27 | 20,400 | 20,470 | 20,365 | 20,460 | +120 | +0.6% | 108 |
| 2025/06/26 | 20,270 | 20,360 | 20,270 | 20,340 | +80 | +0.4% | 22 |
| 2025/06/25 | 20,250 | 20,260 | 20,180 | 20,260 | +70 | +0.3% | 1,609 |
| 2025/06/24 | 20,200 | 20,200 | 20,150 | 20,190 | +85 | +0.4% | 62 |
| 2025/06/23 | 20,130 | 20,130 | 19,945 | 20,105 | -70 | -0.3% | 39 |
| 2025/06/20 | 20,230 | 20,280 | 20,175 | 20,175 | -75 | -0.4% | 1,555 |
| 2025/06/19 | 20,360 | 20,360 | 20,250 | 20,250 | -85 | -0.4% | 549 |
| 2025/06/18 | 20,140 | 20,335 | 20,140 | 20,335 | +100 | +0.5% | 693 |
| 2025/06/17 | 20,105 | 20,235 | 20,105 | 20,235 | +130 | +0.6% | 111 |
| 2025/06/16 | 19,975 | 20,105 | 19,975 | 20,105 | +90 | +0.4% | 42 |
| 2025/06/13 | 20,200 | 20,200 | 19,905 | 20,015 | -220 | -1.1% | 995 |
| 2025/06/12 | 20,220 | 20,235 | 20,190 | 20,235 | +15 | +0.1% | 460 |
1～
50
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
