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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 2018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
