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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 20,140 | 20,230 | 20,095 | 20,220 | +185 | +0.9% | 540 |
| 2025/06/10 | 20,165 | 20,165 | 20,035 | 20,035 | -45 | -0.2% | 7 |
| 2025/06/09 | 20,100 | 20,105 | 20,080 | 20,080 | +45 | +0.2% | 81 |
| 2025/06/06 | 20,070 | 20,085 | 20,035 | 20,035 | +75 | +0.4% | 27 |
| 2025/06/05 | 19,875 | 19,965 | 19,875 | 19,960 | -65 | -0.3% | 365 |
| 2025/06/04 | 20,025 | 20,070 | 20,025 | 20,025 | +65 | +0.3% | 44 |
| 2025/06/03 | 19,930 | 19,960 | 19,870 | 19,960 | +30 | +0.2% | 551 |
| 2025/06/02 | 20,035 | 20,100 | 19,930 | 19,930 | -35 | -0.2% | 1,567 |
| 2025/05/30 | 19,925 | 20,070 | 19,890 | 19,965 | -30 | -0.2% | 52 |
| 2025/05/29 | 19,950 | 20,000 | 19,930 | 19,995 | +95 | +0.5% | 58 |
| 2025/05/28 | 19,875 | 19,945 | 19,875 | 19,900 | +95 | +0.5% | 54 |
| 2025/05/27 | 19,700 | 19,805 | 19,700 | 19,805 | +145 | +0.7% | 26 |
| 2025/05/26 | 19,590 | 19,660 | 19,560 | 19,660 | +310 | +1.6% | 538 |
| 2025/05/23 | 19,420 | 19,420 | 19,325 | 19,350 | -20 | -0.1% | 711 |
| 2025/05/22 | 19,330 | 19,420 | 19,330 | 19,370 | +25 | +0.1% | 85 |
| 2025/05/21 | 19,400 | 19,400 | 19,345 | 19,345 | -50 | -0.3% | 7 |
| 2025/05/20 | 19,605 | 19,605 | 19,395 | 19,395 | -80 | -0.4% | 9 |
| 2025/05/19 | 19,560 | 19,595 | 19,475 | 19,475 | -105 | -0.5% | 19 |
| 2025/05/16 | 19,430 | 19,580 | 19,430 | 19,580 | +45 | +0.2% | 993 |
| 2025/05/15 | 19,660 | 19,660 | 19,510 | 19,535 | -135 | -0.7% | 19 |
| 2025/05/14 | 19,870 | 19,870 | 19,465 | 19,670 | -175 | -0.9% | 30 |
| 2025/05/13 | 19,790 | 19,870 | 19,680 | 19,845 | +180 | +0.9% | 41 |
| 2025/05/12 | 19,500 | 19,665 | 19,470 | 19,665 | +165 | +0.8% | 321 |
| 2025/05/09 | 19,120 | 19,500 | 19,120 | 19,500 | +390 | +2% | 75 |
| 2025/05/08 | 19,175 | 19,175 | 18,965 | 19,110 | -65 | -0.3% | 4,326 |
| 2025/05/07 | 19,035 | 19,175 | 19,035 | 19,175 | +140 | +0.7% | 108 |
| 2025/05/02 | 19,125 | 19,125 | 18,910 | 19,035 | -10 | -0.1% | 306 |
| 2025/05/01 | 19,130 | 19,130 | 19,000 | 19,045 | -65 | -0.3% | 19 |
| 2025/04/30 | 19,130 | 19,130 | 18,920 | 19,110 | +105 | +0.6% | 535 |
| 2025/04/28 | 19,095 | 19,160 | 18,985 | 19,005 | -535 | -2.7% | 426 |
| 2025/04/25 | 18,960 | 19,540 | 18,915 | 19,540 | +780 | +4.2% | 560 |
| 2025/04/24 | 18,980 | 18,980 | 18,760 | 18,760 | -15 | -0.1% | 424 |
| 2025/04/23 | 18,715 | 19,270 | 18,470 | 18,775 | +255 | +1.4% | 2,004 |
1～
50
件表示中 / 1985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
