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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 15,635 | 15,635 | 15,635 | 15,635 | -70 | -0.4% | 5 |
| 2022/11/09 | 15,705 | 15,705 | 15,705 | 15,705 | +45 | +0.3% | 14 |
| 2022/11/08 | 15,645 | 15,700 | 15,610 | 15,660 | +185 | +1.2% | 33 |
| 2022/11/07 | 15,445 | 15,480 | 15,425 | 15,475 | +165 | +1.1% | 35 |
| 2022/11/04 | 15,435 | 15,435 | 15,305 | 15,310 | -255 | -1.6% | 66 |
| 2022/11/02 | 15,635 | 15,635 | 15,565 | 15,565 | -105 | -0.7% | 37 |
| 2022/11/01 | 15,710 | 15,710 | 15,670 | 15,670 | -40 | -0.3% | 17 |
| 2022/10/31 | 15,610 | 15,710 | 15,610 | 15,710 | +195 | +1.3% | 45 |
| 2022/10/28 | 15,390 | 15,515 | 15,385 | 15,515 | +25 | +0.2% | 4 |
| 2022/10/27 | 15,490 | 15,490 | 15,490 | 15,490 | -135 | -0.9% | 4 |
| 2022/10/26 | 15,585 | 15,630 | 15,585 | 15,625 | +155 | +1% | 154 |
| 2022/10/25 | 15,480 | 15,480 | 15,470 | 15,470 | +90 | +0.6% | 15 |
| 2022/10/24 | 15,525 | 15,525 | 15,380 | 15,380 | +45 | +0.3% | 43 |
| 2022/10/21 | 15,370 | 15,370 | 15,335 | 15,335 | -50 | -0.3% | 21 |
| 2022/10/20 | 15,375 | 15,415 | 15,350 | 15,385 | -150 | -1% | 497 |
| 2022/10/19 | 15,550 | 15,550 | 15,535 | 15,535 | +65 | +0.4% | 4 |
| 2022/10/18 | 15,385 | 15,505 | 15,385 | 15,470 | +220 | +1.4% | 52 |
| 2022/10/17 | 15,230 | 15,250 | 15,230 | 15,250 | -215 | -1.4% | 19 |
| 2022/10/14 | 15,335 | 15,465 | 15,335 | 15,465 | +390 | +2.6% | 28 |
| 2022/10/13 | 15,130 | 15,130 | 15,075 | 15,075 | -175 | -1.1% | 11 |
| 2022/10/12 | 15,265 | 15,265 | 15,195 | 15,250 | -15 | -0.1% | 5 |
| 2022/10/11 | 15,350 | 15,350 | 15,265 | 15,265 | -265 | -1.7% | 37 |
| 2022/10/07 | 15,575 | 15,630 | 15,530 | 15,530 | -185 | -1.2% | 17 |
| 2022/10/06 | 15,670 | 15,725 | 15,670 | 15,715 | +160 | +1% | 8 |
| 2022/10/05 | 15,585 | 15,590 | 15,555 | 15,555 | +70 | +0.5% | 21 |
| 2022/10/04 | 15,250 | 15,485 | 15,250 | 15,485 | +465 | +3.1% | 786 |
| 2022/10/03 | 14,805 | 15,020 | 14,760 | 15,020 | -5 | ±0% | 21 |
| 2022/09/30 | 15,100 | 15,100 | 14,995 | 15,025 | -170 | -1.1% | 34 |
| 2022/09/29 | 15,110 | 15,215 | 15,110 | 15,195 | +295 | +2% | 22 |
| 2022/09/28 | 15,005 | 15,005 | 14,760 | 14,900 | -125 | -0.8% | 75 |
| 2022/09/27 | 15,010 | 15,085 | 15,010 | 15,025 | +60 | +0.4% | 109 |
| 2022/09/26 | 15,100 | 15,100 | 14,950 | 14,965 | -320 | -2.1% | 1,052 |
| 2022/09/22 | 15,240 | 15,285 | 15,195 | 15,285 | -45 | -0.3% | 24 |
| 2022/09/21 | 15,400 | 15,400 | 15,275 | 15,330 | -225 | -1.4% | 40 |
| 2022/09/20 | 15,535 | 15,640 | 15,535 | 15,555 | +85 | +0.5% | 48 |
| 2022/09/16 | 15,580 | 15,580 | 15,465 | 15,470 | -120 | -0.8% | 32 |
| 2022/09/15 | 15,590 | 15,620 | 15,540 | 15,590 | +30 | +0.2% | 11 |
| 2022/09/14 | 15,500 | 15,560 | 15,455 | 15,560 | -275 | -1.7% | 40 |
| 2022/09/13 | 15,835 | 15,835 | 15,835 | 15,835 | +75 | +0.5% | 1 |
| 2022/09/12 | 15,715 | 15,760 | 15,715 | 15,760 | +95 | +0.6% | 27 |
| 2022/09/09 | 15,585 | 15,665 | 15,585 | 15,665 | +185 | +1.2% | 21 |
| 2022/09/08 | 15,315 | 15,490 | 15,315 | 15,480 | +285 | +1.9% | 42 |
| 2022/09/07 | 15,245 | 15,245 | 15,135 | 15,195 | -110 | -0.7% | 22 |
| 2022/09/06 | 15,370 | 15,370 | 15,305 | 15,305 | -25 | -0.2% | 5 |
| 2022/09/05 | 15,315 | 15,360 | 15,205 | 15,330 | -10 | -0.1% | 44 |
| 2022/09/02 | 15,430 | 15,430 | 15,295 | 15,340 | -165 | -1.1% | 41 |
| 2022/09/01 | 15,560 | 15,560 | 15,490 | 15,505 | -200 | -1.3% | 52 |
| 2022/08/31 | 15,700 | 15,705 | 15,700 | 15,705 | -45 | -0.3% | 17 |
| 2022/08/30 | 15,600 | 15,750 | 15,600 | 15,750 | +160 | +1% | 38 |
| 2022/08/29 | 15,495 | 15,595 | 15,495 | 15,590 | -265 | -1.7% | 45 |
501～
550
件表示中 / 1836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
