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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 15,840 | 15,890 | 15,840 | 15,855 | +5 | ±0% | 30 |
| 2022/08/25 | 15,775 | 15,860 | 15,765 | 15,850 | +150 | +1% | 21 |
| 2022/08/24 | 15,680 | 15,715 | 15,680 | 15,700 | +45 | +0.3% | 9 |
| 2022/08/23 | 15,650 | 15,675 | 15,650 | 15,655 | -110 | -0.7% | 36 |
| 2022/08/22 | 15,695 | 15,765 | 15,695 | 15,765 | -130 | -0.8% | 47 |
| 2022/08/19 | 15,840 | 15,895 | 15,840 | 15,895 | +100 | +0.6% | 157 |
| 2022/08/18 | 15,745 | 15,795 | 15,740 | 15,795 | -60 | -0.4% | 37 |
| 2022/08/17 | 15,760 | 15,855 | 15,760 | 15,855 | +135 | +0.9% | 61 |
| 2022/08/16 | 15,680 | 15,725 | 15,680 | 15,720 | +10 | +0.1% | 9 |
| 2022/08/15 | 15,730 | 15,730 | 15,695 | 15,710 | +45 | +0.3% | 50 |
| 2022/08/12 | 15,415 | 15,710 | 15,415 | 15,665 | +250 | +1.6% | 62 |
| 2022/08/10 | 15,375 | 15,425 | 15,330 | 15,415 | -95 | -0.6% | 6 |
| 2022/08/09 | 15,545 | 15,565 | 15,485 | 15,510 | -15 | -0.1% | 39 |
| 2022/08/08 | 15,580 | 15,580 | 15,445 | 15,525 | +5 | ±0% | 13 |
| 2022/08/05 | 15,370 | 15,520 | 15,370 | 15,520 | +115 | +0.7% | 26 |
| 2022/08/04 | 15,370 | 15,405 | 15,345 | 15,405 | +80 | +0.5% | 12 |
| 2022/08/03 | 15,340 | 15,340 | 15,280 | 15,325 | -20 | -0.1% | 10 |
| 2022/08/02 | 15,345 | 15,360 | 15,330 | 15,345 | -215 | -1.4% | 39 |
| 2022/08/01 | 15,455 | 15,560 | 15,455 | 15,560 | +195 | +1.3% | 23 |
| 2022/07/29 | 15,375 | 15,375 | 15,365 | 15,365 | -70 | -0.5% | 11 |
| 2022/07/28 | 15,400 | 15,435 | 15,300 | 15,435 | +60 | +0.4% | 29 |
| 2022/07/27 | 15,360 | 15,375 | 15,360 | 15,375 | -15 | -0.1% | 6 |
| 2022/07/26 | 15,285 | 15,390 | 15,285 | 15,390 | +60 | +0.4% | 24 |
| 2022/07/25 | 15,325 | 15,330 | 15,305 | 15,330 | -70 | -0.5% | 20 |
| 2022/07/22 | 15,275 | 15,400 | 15,275 | 15,400 | +125 | +0.8% | 18 |
| 2022/07/21 | 15,130 | 15,275 | 15,130 | 15,275 | +115 | +0.8% | 8 |
| 2022/07/20 | 15,145 | 15,165 | 15,125 | 15,160 | +300 | +2% | 51 |
| 2022/07/19 | 14,765 | 14,860 | 14,765 | 14,860 | +50 | +0.3% | 12 |
| 2022/07/15 | 14,845 | 14,845 | 14,810 | 14,810 | -5 | ±0% | 3 |
| 2022/07/14 | 14,710 | 14,815 | 14,710 | 14,815 | +55 | +0.4% | 8 |
| 2022/07/13 | 14,775 | 14,775 | 14,760 | 14,760 | +30 | +0.2% | 13 |
| 2022/07/12 | 14,745 | 14,760 | 14,725 | 14,730 | -275 | -1.8% | 35 |
| 2022/07/11 | 15,030 | 15,030 | 15,005 | 15,005 | +180 | +1.2% | 10 |
| 2022/07/08 | 14,800 | 14,990 | 14,800 | 14,825 | +25 | +0.2% | 73 |
| 2022/07/07 | 14,635 | 14,800 | 14,615 | 14,800 | -20 | -0.1% | 33 |
| 2022/07/06 | 14,785 | 14,885 | 14,785 | 14,820 | -135 | -0.9% | 121 |
| 2022/07/05 | 14,910 | 14,975 | 14,885 | 14,955 | +115 | +0.8% | 22 |
| 2022/07/04 | 14,945 | 14,945 | 14,780 | 14,840 | +195 | +1.3% | 30 |
| 2022/07/01 | 14,885 | 14,935 | 14,620 | 14,645 | -240 | -1.6% | 41 |
| 2022/06/30 | 15,000 | 15,000 | 14,885 | 14,885 | -105 | -0.7% | 20 |
| 2022/06/29 | 14,905 | 14,990 | 14,905 | 14,990 | +20 | +0.1% | 13 |
| 2022/06/28 | 14,835 | 14,970 | 14,835 | 14,970 | +150 | +1% | 24 |
| 2022/06/27 | 14,855 | 14,855 | 14,785 | 14,820 | +125 | +0.9% | 831 |
| 2022/06/24 | 14,535 | 14,700 | 14,535 | 14,695 | +280 | +1.9% | 26 |
| 2022/06/23 | 14,470 | 14,480 | 14,390 | 14,415 | +10 | +0.1% | 13 |
| 2022/06/22 | 14,545 | 14,545 | 14,395 | 14,405 | -35 | -0.2% | 40 |
| 2022/06/21 | 14,395 | 14,440 | 14,395 | 14,440 | +300 | +2.1% | 9 |
| 2022/06/20 | 14,430 | 14,430 | 14,100 | 14,140 | -250 | -1.7% | 14 |
| 2022/06/17 | 14,370 | 14,390 | 14,290 | 14,390 | -220 | -1.5% | 69 |
| 2022/06/16 | 14,830 | 14,830 | 14,610 | 14,610 | -35 | -0.2% | 16 |
551～
600
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
