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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 14,820 | 14,820 | 14,635 | 14,645 | -95 | -0.6% | 43 |
| 2022/06/14 | 14,685 | 14,745 | 14,675 | 14,740 | -160 | -1.1% | 24 |
| 2022/06/13 | 14,990 | 14,990 | 14,800 | 14,900 | -310 | -2% | 57 |
| 2022/06/10 | 15,265 | 15,280 | 15,195 | 15,210 | -290 | -1.9% | 38 |
| 2022/06/09 | 15,465 | 15,500 | 15,465 | 15,500 | +45 | +0.3% | 6 |
| 2022/06/08 | 15,430 | 15,480 | 15,430 | 15,455 | +175 | +1.1% | 20 |
| 2022/06/07 | 15,335 | 15,355 | 15,280 | 15,280 | +10 | +0.1% | 94 |
| 2022/06/06 | 15,400 | 15,400 | 15,145 | 15,270 | +5 | ±0% | 16 |
| 2022/06/03 | 15,330 | 15,330 | 15,260 | 15,265 | +115 | +0.8% | 9 |
| 2022/06/02 | 15,150 | 15,150 | 15,150 | 15,150 | -140 | -0.9% | 14 |
| 2022/06/01 | 15,250 | 15,290 | 15,250 | 15,290 | +180 | +1.2% | 21 |
| 2022/05/31 | 15,125 | 15,125 | 15,110 | 15,110 | -120 | -0.8% | 16 |
| 2022/05/30 | 15,175 | 15,230 | 15,165 | 15,230 | +355 | +2.4% | 514 |
| 2022/05/27 | 14,950 | 14,950 | 14,875 | 14,875 | +10 | +0.1% | 29 |
| 2022/05/26 | 14,915 | 14,915 | 14,865 | 14,865 | +70 | +0.5% | 6 |
| 2022/05/25 | 14,890 | 14,890 | 14,745 | 14,795 | -110 | -0.7% | 9 |
| 2022/05/24 | 15,015 | 15,015 | 14,900 | 14,905 | -230 | -1.5% | 2,041 |
| 2022/05/23 | 15,020 | 15,155 | 15,020 | 15,135 | +185 | +1.2% | 128 |
| 2022/05/20 | 14,815 | 14,950 | 14,815 | 14,950 | +140 | +0.9% | 145 |
| 2022/05/19 | 14,685 | 14,830 | 14,590 | 14,810 | -70 | -0.5% | 27 |
| 2022/05/18 | 14,900 | 14,955 | 14,880 | 14,880 | +105 | +0.7% | 16 |
| 2022/05/17 | 14,770 | 14,825 | 14,770 | 14,775 | +70 | +0.5% | 5 |
| 2022/05/16 | 14,830 | 14,850 | 14,700 | 14,705 | -15 | -0.1% | 16 |
| 2022/05/13 | 14,590 | 14,720 | 14,590 | 14,720 | +295 | +2% | 26 |
| 2022/05/12 | 14,565 | 14,565 | 14,425 | 14,425 | -310 | -2.1% | 1,934 |
| 2022/05/11 | 14,765 | 14,765 | 14,725 | 14,735 | +10 | +0.1% | 972 |
| 2022/05/10 | 14,795 | 14,795 | 14,575 | 14,725 | -170 | -1.1% | 31 |
| 2022/05/09 | 15,005 | 15,005 | 14,895 | 14,895 | -240 | -1.6% | 32 |
| 2022/05/06 | 15,140 | 15,140 | 15,120 | 15,135 | -25 | -0.2% | 20 |
| 2022/05/02 | 15,160 | 15,160 | 15,160 | 15,160 | +5 | ±0% | 1 |
| 2022/04/28 | 14,920 | 15,155 | 14,920 | 15,155 | +385 | +2.6% | 57 |
| 2022/04/27 | 14,710 | 14,770 | 14,645 | 14,770 | -95 | -0.6% | 30 |
| 2022/04/26 | 14,860 | 14,880 | 14,835 | 14,865 | +65 | +0.4% | 43 |
| 2022/04/25 | 14,870 | 14,870 | 14,780 | 14,800 | -225 | -1.5% | 30 |
| 2022/04/22 | 15,050 | 15,050 | 15,005 | 15,025 | -245 | -1.6% | 20 |
| 2022/04/21 | 15,205 | 15,270 | 15,190 | 15,270 | +65 | +0.4% | 9 |
| 2022/04/20 | 15,205 | 15,205 | 15,205 | 15,205 | +10 | +0.1% | 16 |
| 2022/04/19 | 15,175 | 15,195 | 15,170 | 15,195 | +120 | +0.8% | 21 |
| 2022/04/18 | 15,435 | 15,435 | 14,955 | 15,075 | -145 | -1% | 253 |
| 2022/04/15 | 15,235 | 15,250 | 15,170 | 15,220 | -150 | -1% | 12 |
| 2022/04/14 | 15,350 | 15,370 | 15,340 | 15,370 | +115 | +0.8% | 20 |
| 2022/04/13 | 15,190 | 15,255 | 15,190 | 15,255 | +220 | +1.5% | 24 |
| 2022/04/12 | 15,200 | 15,200 | 15,035 | 15,035 | -160 | -1.1% | 30 |
| 2022/04/11 | 15,390 | 15,390 | 15,195 | 15,195 | -180 | -1.2% | 14 |
| 2022/04/08 | 15,395 | 15,395 | 15,375 | 15,375 | +75 | +0.5% | 7 |
| 2022/04/07 | 15,540 | 15,540 | 15,290 | 15,300 | -430 | -2.7% | 28 |
| 2022/04/06 | 15,730 | 15,730 | 15,730 | 15,730 | -190 | -1.2% | 4 |
| 2022/04/05 | 15,925 | 15,925 | 15,920 | 15,920 | +140 | +0.9% | 9 |
| 2022/04/04 | 15,670 | 15,780 | 15,670 | 15,780 | +130 | +0.8% | 178 |
| 2022/04/01 | 15,430 | 15,655 | 15,430 | 15,650 | -15 | -0.1% | 20 |
601～
650
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
