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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 19,035 | 19,035 | 18,990 | 19,035 | +70 | +0.4% | 17 |
| 2024/02/26 | 18,855 | 19,025 | 18,855 | 18,965 | +150 | +0.8% | 120 |
| 2024/02/22 | 18,800 | 18,825 | 18,715 | 18,815 | +200 | +1.1% | 173 |
| 2024/02/21 | 18,650 | 18,650 | 18,575 | 18,615 | -60 | -0.3% | 77 |
| 2024/02/20 | 18,650 | 18,695 | 18,650 | 18,675 | +55 | +0.3% | 50 |
| 2024/02/19 | 18,505 | 18,625 | 18,480 | 18,620 | +80 | +0.4% | 947 |
| 2024/02/16 | 18,310 | 18,640 | 18,310 | 18,540 | +230 | +1.3% | 148 |
| 2024/02/15 | 18,310 | 18,320 | 18,295 | 18,310 | +30 | +0.2% | 59 |
| 2024/02/14 | 18,360 | 18,360 | 18,200 | 18,280 | -135 | -0.7% | 61 |
| 2024/02/13 | 18,365 | 18,425 | 18,280 | 18,415 | +225 | +1.2% | 90 |
| 2024/02/09 | 18,210 | 18,310 | 18,185 | 18,190 | -50 | -0.3% | 321 |
| 2024/02/08 | 18,210 | 18,295 | 18,100 | 18,240 | +30 | +0.2% | 65 |
| 2024/02/07 | 18,285 | 18,285 | 18,160 | 18,210 | -90 | -0.5% | 72 |
| 2024/02/06 | 18,360 | 18,360 | 18,300 | 18,300 | -120 | -0.7% | 37 |
| 2024/02/05 | 18,410 | 18,420 | 18,355 | 18,420 | +10 | +0.1% | 69 |
| 2024/02/02 | 18,330 | 18,410 | 18,300 | 18,410 | +80 | +0.4% | 9 |
| 2024/02/01 | 18,345 | 18,345 | 18,330 | 18,330 | -15 | -0.1% | 13 |
| 2024/01/31 | 18,260 | 18,345 | 18,255 | 18,345 | -20 | -0.1% | 8 |
| 2024/01/30 | 18,365 | 18,420 | 18,325 | 18,365 | +10 | +0.1% | 156 |
| 2024/01/29 | 18,280 | 18,355 | 18,250 | 18,355 | +195 | +1.1% | 106 |
| 2024/01/26 | 18,330 | 18,330 | 18,160 | 18,160 | -210 | -1.1% | 46 |
| 2024/01/25 | 18,245 | 18,370 | 18,210 | 18,370 | +210 | +1.2% | 12 |
| 2024/01/24 | 18,250 | 18,250 | 18,085 | 18,160 | -70 | -0.4% | 80 |
| 2024/01/23 | 18,385 | 18,385 | 18,230 | 18,230 | -25 | -0.1% | 1,693 |
| 2024/01/22 | 18,135 | 18,325 | 18,080 | 18,255 | +330 | +1.8% | 506 |
| 2024/01/19 | 17,805 | 17,925 | 17,805 | 17,925 | +200 | +1.1% | 82 |
| 2024/01/18 | 17,750 | 17,750 | 17,715 | 17,725 | -130 | -0.7% | 31 |
| 2024/01/17 | 18,015 | 18,015 | 17,795 | 17,855 | -25 | -0.1% | 41 |
| 2024/01/16 | 18,200 | 18,200 | 17,880 | 17,880 | -205 | -1.1% | 44 |
| 2024/01/15 | 18,385 | 18,385 | 17,950 | 18,085 | +100 | +0.6% | 194 |
| 2024/01/12 | 18,160 | 18,160 | 17,915 | 17,985 | -110 | -0.6% | 149 |
| 2024/01/11 | 18,150 | 18,150 | 18,050 | 18,095 | +85 | +0.5% | 173 |
| 2024/01/10 | 18,230 | 18,230 | 17,920 | 18,010 | +115 | +0.6% | 125 |
| 2024/01/09 | 17,810 | 17,905 | 17,810 | 17,895 | +285 | +1.6% | 28 |
| 2024/01/05 | 17,750 | 17,750 | 17,610 | 17,610 | -100 | -0.6% | 61 |
| 2024/01/04 | 17,535 | 17,720 | 17,375 | 17,710 | +50 | +0.3% | 216 |
| 2023/12/29 | 17,670 | 17,670 | 17,660 | 17,660 | +20 | +0.1% | 624 |
| 2023/12/28 | 17,640 | 17,640 | 17,640 | 17,640 | +95 | +0.5% | 5 |
| 2023/12/27 | 17,530 | 17,550 | 17,530 | 17,545 | +250 | +1.4% | 42 |
| 2023/12/26 | 17,295 | 17,295 | 17,295 | 17,295 | -25 | -0.1% | 8 |
| 2023/12/25 | 17,410 | 17,415 | 17,315 | 17,320 | -55 | -0.3% | 36 |
| 2023/12/22 | 17,380 | 17,390 | 17,375 | 17,375 | +60 | +0.3% | 22 |
| 2023/12/21 | 17,235 | 17,315 | 17,235 | 17,315 | -125 | -0.7% | 24 |
| 2023/12/20 | 17,475 | 17,475 | 17,395 | 17,440 | +135 | +0.8% | 45 |
| 2023/12/19 | 17,165 | 17,305 | 17,165 | 17,305 | +185 | +1.1% | 90 |
| 2023/12/18 | 17,150 | 17,150 | 16,990 | 17,120 | -85 | -0.5% | 14 |
| 2023/12/15 | 17,235 | 17,235 | 17,190 | 17,205 | +135 | +0.8% | 118 |
| 2023/12/14 | 17,185 | 17,220 | 17,070 | 17,070 | -115 | -0.7% | 4,326 |
| 2023/12/13 | 17,050 | 17,185 | 17,050 | 17,185 | +135 | +0.8% | 5 |
| 2023/12/12 | 17,050 | 17,050 | 17,050 | 17,050 | -90 | -0.5% | 1 |
51～
100
件表示中 / 1703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
