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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 18,270 | 18,555 | 18,270 | 18,550 | +400 | +2.2% | 57 |
| 2025/04/17 | 18,000 | 18,150 | 18,000 | 18,150 | +245 | +1.4% | 22 |
| 2025/04/16 | 18,035 | 18,035 | 17,905 | 17,905 | -230 | -1.3% | 37 |
| 2025/04/15 | 18,270 | 18,270 | 18,135 | 18,135 | -15 | -0.1% | 20 |
| 2025/04/14 | 17,975 | 18,180 | 17,975 | 18,150 | +280 | +1.6% | 81 |
| 2025/04/11 | 17,700 | 17,870 | 17,420 | 17,870 | -90 | -0.5% | 117 |
| 2025/04/10 | 17,490 | 17,960 | 17,490 | 17,960 | +1,310 | +7.9% | 398 |
| 2025/04/09 | 16,880 | 16,880 | 16,575 | 16,650 | -620 | -3.6% | 2,438 |
| 2025/04/08 | 16,600 | 17,400 | 16,600 | 17,270 | +1,070 | +6.6% | 249 |
| 2025/04/07 | 17,000 | 18,200 | 16,200 | 16,200 | -1,225 | -7% | 414 |
| 2025/04/04 | 17,925 | 18,115 | 17,070 | 17,425 | -900 | -4.9% | 362 |
| 2025/04/03 | 18,385 | 18,385 | 18,145 | 18,325 | -460 | -2.4% | 398 |
| 2025/04/02 | 18,915 | 18,915 | 18,785 | 18,785 | -130 | -0.7% | 35 |
| 2025/04/01 | 19,180 | 19,180 | 18,915 | 18,915 | -115 | -0.6% | 17 |
| 2025/03/31 | 19,260 | 19,260 | 18,995 | 19,030 | -460 | -2.4% | 293 |
| 2025/03/28 | 19,500 | 19,655 | 19,490 | 19,490 | +10 | +0.1% | 59 |
| 2025/03/27 | 19,530 | 19,530 | 19,480 | 19,480 | -125 | -0.6% | 38 |
| 2025/03/26 | 19,395 | 19,610 | 19,395 | 19,605 | +50 | +0.3% | 241 |
| 2025/03/25 | 19,400 | 19,555 | 19,400 | 19,555 | +160 | +0.8% | 54 |
| 2025/03/24 | 19,530 | 19,530 | 19,395 | 19,395 | -135 | -0.7% | 45 |
| 2025/03/21 | 19,480 | 19,530 | 19,480 | 19,530 | +75 | +0.4% | 46 |
| 2025/03/19 | 19,460 | 19,495 | 19,455 | 19,455 | +60 | +0.3% | 21 |
| 2025/03/18 | 19,400 | 19,435 | 19,380 | 19,395 | +45 | +0.2% | 1,057 |
| 2025/03/17 | 19,270 | 19,350 | 19,270 | 19,350 | +130 | +0.7% | 29 |
| 2025/03/14 | 19,120 | 19,220 | 19,120 | 19,220 | +120 | +0.6% | 37 |
| 2025/03/13 | 19,150 | 19,150 | 19,055 | 19,100 | -10 | -0.1% | 3 |
| 2025/03/12 | 18,870 | 19,110 | 18,870 | 19,110 | +275 | +1.5% | 52 |
| 2025/03/11 | 18,795 | 18,835 | 18,670 | 18,835 | -160 | -0.8% | 123 |
| 2025/03/10 | 19,000 | 19,000 | 18,975 | 18,995 | -10 | -0.1% | 3 |
| 2025/03/07 | 19,060 | 19,060 | 19,005 | 19,005 | -250 | -1.3% | 42 |
| 2025/03/06 | 19,140 | 19,265 | 19,140 | 19,255 | +115 | +0.6% | 42 |
| 2025/03/05 | 19,010 | 19,140 | 19,010 | 19,140 | +130 | +0.7% | 17 |
| 2025/03/04 | 19,195 | 19,195 | 18,920 | 19,010 | -225 | -1.2% | 93 |
| 2025/03/03 | 19,270 | 19,270 | 19,185 | 19,235 | +270 | +1.4% | 58 |
| 2025/02/28 | 19,200 | 19,200 | 18,925 | 18,965 | -235 | -1.2% | 100 |
| 2025/02/27 | 19,080 | 19,245 | 19,080 | 19,200 | +120 | +0.6% | 76 |
| 2025/02/26 | 19,130 | 19,140 | 18,955 | 19,080 | -125 | -0.7% | 99 |
| 2025/02/25 | 19,165 | 19,235 | 19,130 | 19,205 | -105 | -0.5% | 105 |
| 2025/02/21 | 19,310 | 19,335 | 19,270 | 19,310 | -85 | -0.4% | 144 |
| 2025/02/20 | 19,570 | 19,570 | 19,395 | 19,395 | -280 | -1.4% | 151 |
| 2025/02/19 | 19,675 | 19,675 | 19,635 | 19,675 | -105 | -0.5% | 32 |
| 2025/02/18 | 19,710 | 19,780 | 19,710 | 19,780 | +50 | +0.3% | 41 |
| 2025/02/17 | 19,805 | 19,805 | 19,730 | 19,730 | -35 | -0.2% | 16 |
| 2025/02/14 | 19,675 | 19,870 | 19,675 | 19,765 | -165 | -0.8% | 21 |
| 2025/02/13 | 19,845 | 19,930 | 19,845 | 19,930 | +250 | +1.3% | 60 |
| 2025/02/12 | 19,680 | 19,680 | 19,680 | 19,680 | -20 | -0.1% | 6 |
| 2025/02/10 | 19,575 | 19,700 | 19,575 | 19,700 | -25 | -0.1% | 111 |
| 2025/02/07 | 19,705 | 19,780 | 19,705 | 19,725 | +45 | +0.2% | 25 |
| 2025/02/06 | 19,670 | 19,705 | 19,670 | 19,680 | +185 | +0.9% | 15 |
| 2025/02/05 | 19,500 | 19,500 | 19,435 | 19,495 | +25 | +0.1% | 19 |
1～
50
件表示中 / 1933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
