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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 19,705 | 19,785 | 19,705 | 19,785 | +110 | +0.6% | 12 |
| 2024/11/20 | 19,740 | 19,740 | 19,675 | 19,675 | -50 | -0.3% | 9 |
| 2024/11/19 | 19,650 | 19,745 | 19,650 | 19,725 | +210 | +1.1% | 51 |
| 2024/11/18 | 19,480 | 19,660 | 19,480 | 19,515 | -155 | -0.8% | 24 |
| 2024/11/15 | 19,670 | 19,670 | 19,670 | 19,670 | ±0 | ±0% | 45 |
| 2024/11/14 | 19,670 | 19,680 | 19,640 | 19,670 | -55 | -0.3% | 74 |
| 2024/11/13 | 19,810 | 19,810 | 19,725 | 19,725 | -85 | -0.4% | 21 |
| 2024/11/12 | 19,865 | 19,870 | 19,810 | 19,810 | +115 | +0.6% | 19 |
| 2024/11/11 | 19,675 | 19,695 | 19,650 | 19,695 | +20 | +0.1% | 19 |
| 2024/11/08 | 19,665 | 19,770 | 19,665 | 19,675 | +10 | +0.1% | 49 |
| 2024/11/07 | 19,500 | 19,665 | 19,480 | 19,665 | +240 | +1.2% | 45 |
| 2024/11/06 | 19,270 | 19,470 | 19,270 | 19,425 | +120 | +0.6% | 109 |
| 2024/11/05 | 19,145 | 19,305 | 19,145 | 19,305 | +190 | +1% | 53 |
| 2024/11/01 | 19,205 | 19,325 | 19,100 | 19,115 | -315 | -1.6% | 69 |
| 2024/10/31 | 19,370 | 19,430 | 19,365 | 19,430 | +65 | +0.3% | 892 |
| 2024/10/30 | 19,270 | 19,375 | 19,270 | 19,365 | +145 | +0.8% | 25 |
| 2024/10/29 | 19,170 | 19,220 | 19,170 | 19,220 | +125 | +0.7% | 13 |
| 2024/10/28 | 19,070 | 19,095 | 19,070 | 19,095 | +365 | +1.9% | 33 |
| 2024/10/25 | 18,755 | 18,755 | 18,705 | 18,730 | -255 | -1.3% | 37 |
| 2024/10/24 | 18,945 | 18,985 | 18,850 | 18,985 | -45 | -0.2% | 41 |
| 2024/10/23 | 19,155 | 19,155 | 19,030 | 19,030 | -185 | -1% | 57 |
| 2024/10/22 | 19,470 | 19,470 | 19,215 | 19,215 | -310 | -1.6% | 135 |
| 2024/10/21 | 19,495 | 19,550 | 19,495 | 19,525 | +20 | +0.1% | 21 |
| 2024/10/18 | 19,490 | 19,505 | 19,490 | 19,505 | -40 | -0.2% | 4 |
| 2024/10/17 | 19,540 | 19,560 | 19,540 | 19,545 | -55 | -0.3% | 11 |
| 2024/10/16 | 19,655 | 19,670 | 19,600 | 19,600 | -210 | -1.1% | 44 |
| 2024/10/15 | 19,700 | 19,820 | 19,700 | 19,810 | +215 | +1.1% | 21 |
| 2024/10/11 | 19,640 | 19,665 | 19,595 | 19,595 | -40 | -0.2% | 15 |
| 2024/10/10 | 19,735 | 19,735 | 19,605 | 19,635 | -125 | -0.6% | 41 |
| 2024/10/09 | 19,740 | 19,760 | 19,720 | 19,760 | +115 | +0.6% | 12 |
| 2024/10/08 | 19,790 | 19,790 | 19,600 | 19,645 | -275 | -1.4% | 50 |
| 2024/10/07 | 19,815 | 19,920 | 19,815 | 19,920 | +260 | +1.3% | 49 |
| 2024/10/04 | 19,710 | 19,710 | 19,660 | 19,660 | +20 | +0.1% | 51 |
| 2024/10/03 | 19,685 | 19,685 | 19,640 | 19,640 | +260 | +1.3% | 24 |
| 2024/10/02 | 19,470 | 19,470 | 19,380 | 19,380 | -325 | -1.6% | 455 |
| 2024/10/01 | 19,665 | 19,705 | 19,660 | 19,705 | +185 | +0.9% | 41 |
| 2024/09/30 | 19,900 | 19,900 | 19,470 | 19,520 | -415 | -2.1% | 52 |
| 2024/09/27 | 19,715 | 20,500 | 19,715 | 19,935 | +220 | +1.1% | 122 |
| 2024/09/26 | 19,470 | 19,715 | 19,470 | 19,715 | +370 | +1.9% | 61 |
| 2024/09/25 | 19,255 | 19,350 | 19,255 | 19,345 | -5 | ±0% | 16 |
| 2024/09/24 | 19,470 | 19,470 | 19,350 | 19,350 | -30 | -0.2% | 25 |
| 2024/09/20 | 19,330 | 19,380 | 19,330 | 19,380 | +195 | +1% | 38 |
| 2024/09/19 | 19,000 | 19,185 | 19,000 | 19,185 | +385 | +2% | 57 |
| 2024/09/18 | 18,865 | 18,870 | 18,790 | 18,800 | +210 | +1.1% | 30 |
| 2024/09/17 | 18,700 | 18,700 | 18,430 | 18,590 | -10 | -0.1% | 75 |
| 2024/09/13 | 18,685 | 18,685 | 18,600 | 18,600 | -85 | -0.5% | 16 |
| 2024/09/12 | 18,550 | 18,740 | 18,550 | 18,685 | +530 | +2.9% | 106 |
| 2024/09/11 | 18,580 | 18,580 | 18,115 | 18,155 | -560 | -3% | 496 |
| 2024/09/10 | 18,670 | 18,775 | 18,655 | 18,715 | +180 | +1% | 765 |
| 2024/09/09 | 18,270 | 18,535 | 18,115 | 18,535 | -85 | -0.5% | 279 |
1～
50
件表示中 / 1835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
