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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 15,700 | 15,700 | 15,665 | 15,665 | -15 | -0.1% | 19 |
| 2022/03/30 | 15,750 | 15,750 | 15,625 | 15,680 | +60 | +0.4% | 140 |
| 2022/03/29 | 15,600 | 15,620 | 15,600 | 15,620 | +190 | +1.2% | 11 |
| 2022/03/28 | 15,430 | 15,430 | 15,430 | 15,430 | -135 | -0.9% | 4 |
| 2022/03/25 | 15,565 | 15,565 | 15,565 | 15,565 | +130 | +0.8% | 7 |
| 2022/03/24 | 15,345 | 15,435 | 15,345 | 15,435 | -55 | -0.4% | 13 |
| 2022/03/23 | 15,290 | 15,490 | 15,290 | 15,490 | +325 | +2.1% | 49 |
| 2022/03/22 | 15,150 | 15,195 | 15,150 | 15,165 | +40 | +0.3% | 26 |
| 2022/03/18 | 14,985 | 15,125 | 14,985 | 15,125 | +135 | +0.9% | 2 |
| 2022/03/17 | 14,900 | 14,990 | 14,900 | 14,990 | +285 | +1.9% | 35 |
| 2022/03/16 | 14,710 | 14,710 | 14,650 | 14,705 | +40 | +0.3% | 18 |
| 2022/03/15 | 14,650 | 14,665 | 14,650 | 14,665 | +130 | +0.9% | 4 |
| 2022/03/14 | 14,395 | 14,535 | 14,395 | 14,535 | +160 | +1.1% | 32 |
| 2022/03/11 | 14,510 | 14,510 | 14,325 | 14,375 | -285 | -1.9% | 63 |
| 2022/03/10 | 14,700 | 14,700 | 14,530 | 14,660 | +545 | +3.9% | 95 |
| 2022/03/09 | 14,150 | 14,220 | 14,115 | 14,115 | -285 | -2% | 55 |
| 2022/03/08 | 14,385 | 14,400 | 14,075 | 14,400 | -60 | -0.4% | 18 |
| 2022/03/07 | 14,670 | 14,670 | 14,340 | 14,460 | -420 | -2.8% | 106 |
| 2022/03/04 | 15,125 | 15,125 | 14,820 | 14,880 | -325 | -2.1% | 78 |
| 2022/03/03 | 15,260 | 15,260 | 15,205 | 15,205 | +40 | +0.3% | 23 |
| 2022/03/02 | 15,220 | 15,240 | 15,105 | 15,165 | -300 | -1.9% | 52 |
| 2022/03/01 | 15,405 | 15,500 | 15,390 | 15,465 | +245 | +1.6% | 96 |
| 2022/02/28 | 15,055 | 15,220 | 15,055 | 15,220 | +175 | +1.2% | 35 |
| 2022/02/25 | 14,925 | 15,045 | 14,925 | 15,045 | +260 | +1.8% | 34 |
| 2022/02/24 | 14,810 | 14,855 | 14,680 | 14,785 | -115 | -0.8% | 69 |
| 2022/02/22 | 14,835 | 15,035 | 14,835 | 14,900 | -205 | -1.4% | 72 |
| 2022/02/21 | 14,945 | 15,105 | 14,945 | 15,105 | -125 | -0.8% | 37 |
| 2022/02/18 | 15,120 | 15,245 | 15,055 | 15,230 | -65 | -0.4% | 270 |
| 2022/02/17 | 15,240 | 15,300 | 15,235 | 15,295 | -135 | -0.9% | 32 |
| 2022/02/16 | 15,435 | 15,445 | 15,430 | 15,430 | +235 | +1.5% | 19 |
| 2022/02/15 | 15,365 | 15,365 | 15,195 | 15,195 | -170 | -1.1% | 20 |
| 2022/02/14 | 15,340 | 15,405 | 15,300 | 15,365 | -235 | -1.5% | 43 |
| 2022/02/10 | 15,665 | 15,670 | 15,580 | 15,600 | +70 | +0.5% | 13 |
| 2022/02/09 | 15,350 | 15,550 | 15,350 | 15,530 | +210 | +1.4% | 44 |
| 2022/02/08 | 15,320 | 15,320 | 15,320 | 15,320 | -40 | -0.3% | 9 |
| 2022/02/07 | 15,440 | 15,440 | 15,270 | 15,360 | -85 | -0.6% | 29 |
| 2022/02/04 | 15,360 | 15,480 | 15,215 | 15,445 | +85 | +0.6% | 32 |
| 2022/02/03 | 15,400 | 15,400 | 15,340 | 15,360 | -165 | -1.1% | 36 |
| 2022/02/02 | 15,440 | 15,560 | 15,440 | 15,525 | +350 | +2.3% | 58 |
| 2022/02/01 | 15,315 | 15,420 | 15,160 | 15,175 | +10 | +0.1% | 50 |
| 2022/01/31 | 14,870 | 15,175 | 14,870 | 15,165 | +270 | +1.8% | 38 |
| 2022/01/28 | 14,855 | 14,895 | 14,855 | 14,895 | +340 | +2.3% | 29 |
| 2022/01/27 | 15,070 | 15,070 | 14,555 | 14,555 | -560 | -3.7% | 116 |
| 2022/01/26 | 15,055 | 15,235 | 15,055 | 15,115 | +70 | +0.5% | 14 |
| 2022/01/25 | 15,105 | 15,105 | 15,005 | 15,045 | -450 | -2.9% | 41 |
| 2022/01/24 | 15,395 | 15,495 | 15,305 | 15,495 | +260 | +1.7% | 18 |
| 2022/01/21 | 15,410 | 15,410 | 15,150 | 15,235 | -210 | -1.4% | 13 |
| 2022/01/20 | 15,350 | 15,445 | 15,350 | 15,445 | +160 | +1% | 23 |
| 2022/01/19 | 15,510 | 15,510 | 15,255 | 15,285 | -470 | -3% | 49 |
| 2022/01/18 | 15,870 | 15,870 | 15,755 | 15,755 | -110 | -0.7% | 23 |
651～
700
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
