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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 20,180 | 20,310 | 20,180 | 20,300 | +115 | +0.6% | 213 |
| 2024/06/25 | 20,075 | 20,190 | 20,060 | 20,185 | +195 | +1% | 126 |
| 2024/06/24 | 19,900 | 19,990 | 19,900 | 19,990 | +70 | +0.4% | 112 |
| 2024/06/21 | 20,065 | 20,070 | 19,920 | 19,920 | -85 | -0.4% | 142 |
| 2024/06/20 | 19,945 | 20,005 | 19,900 | 20,005 | +150 | +0.8% | 18 |
| 2024/06/19 | 19,945 | 19,975 | 19,845 | 19,855 | +35 | +0.2% | 1,844 |
| 2024/06/18 | 19,750 | 19,820 | 19,750 | 19,820 | +180 | +0.9% | 27 |
| 2024/06/17 | 19,710 | 19,710 | 19,550 | 19,640 | -250 | -1.3% | 76 |
| 2024/06/14 | 19,740 | 19,950 | 19,740 | 19,890 | +240 | +1.2% | 745 |
| 2024/06/13 | 19,680 | 19,710 | 19,625 | 19,650 | -145 | -0.7% | 120 |
| 2024/06/12 | 19,820 | 19,820 | 19,790 | 19,795 | -30 | -0.2% | 28 |
| 2024/06/11 | 19,885 | 19,915 | 19,825 | 19,825 | +40 | +0.2% | 17 |
| 2024/06/10 | 19,540 | 19,785 | 19,540 | 19,785 | +250 | +1.3% | 62 |
| 2024/06/07 | 19,535 | 19,535 | 19,535 | 19,535 | +45 | +0.2% | 9 |
| 2024/06/06 | 19,485 | 19,500 | 19,485 | 19,490 | +5 | ±0% | 146 |
| 2024/06/05 | 19,715 | 19,715 | 19,485 | 19,485 | -280 | -1.4% | 103 |
| 2024/06/04 | 19,640 | 19,790 | 19,640 | 19,765 | +25 | +0.1% | 655 |
| 2024/06/03 | 19,755 | 19,815 | 19,720 | 19,740 | +30 | +0.2% | 1,435 |
| 2024/05/31 | 19,500 | 19,710 | 19,475 | 19,710 | +390 | +2% | 145 |
| 2024/05/30 | 19,245 | 19,390 | 19,150 | 19,320 | -130 | -0.7% | 154 |
| 2024/05/29 | 19,700 | 19,725 | 19,450 | 19,450 | -285 | -1.4% | 119 |
| 2024/05/28 | 19,690 | 19,800 | 19,690 | 19,735 | ±0 | ±0% | 116 |
| 2024/05/27 | 19,750 | 19,750 | 19,640 | 19,735 | +115 | +0.6% | 60 |
| 2024/05/24 | 19,650 | 19,705 | 19,555 | 19,620 | -210 | -1.1% | 112 |
| 2024/05/23 | 19,750 | 19,830 | 19,750 | 19,830 | +75 | +0.4% | 43 |
| 2024/05/22 | 19,930 | 19,930 | 19,755 | 19,755 | -170 | -0.9% | 63 |
| 2024/05/21 | 20,120 | 20,120 | 19,925 | 19,925 | +45 | +0.2% | 24 |
| 2024/05/20 | 19,880 | 19,965 | 19,805 | 19,880 | +75 | +0.4% | 397 |
| 2024/05/17 | 19,790 | 19,895 | 19,730 | 19,805 | +20 | +0.1% | 423 |
| 2024/05/16 | 19,885 | 19,885 | 19,720 | 19,785 | -40 | -0.2% | 115 |
| 2024/05/15 | 19,875 | 19,875 | 19,825 | 19,825 | -60 | -0.3% | 8 |
| 2024/05/14 | 19,965 | 19,965 | 19,800 | 19,885 | -170 | -0.8% | 188 |
| 2024/05/13 | 19,955 | 20,130 | 19,955 | 20,055 | +225 | +1.1% | 123 |
| 2024/05/10 | 19,560 | 19,900 | 19,560 | 19,830 | +140 | +0.7% | 66 |
| 2024/05/09 | 19,620 | 19,790 | 19,620 | 19,690 | -5 | ±0% | 459 |
| 2024/05/08 | 19,690 | 19,705 | 19,670 | 19,695 | +25 | +0.1% | 88 |
| 2024/05/07 | 19,500 | 19,670 | 19,500 | 19,670 | +255 | +1.3% | 131 |
| 2024/05/02 | 19,400 | 19,415 | 19,400 | 19,415 | +30 | +0.2% | 10 |
| 2024/05/01 | 19,425 | 19,425 | 19,380 | 19,385 | -100 | -0.5% | 176 |
| 2024/04/30 | 19,550 | 19,550 | 19,160 | 19,485 | +215 | +1.1% | 154 |
| 2024/04/26 | 19,165 | 19,315 | 19,035 | 19,270 | +140 | +0.7% | 80 |
| 2024/04/25 | 19,305 | 19,305 | 19,130 | 19,130 | -275 | -1.4% | 172 |
| 2024/04/24 | 19,335 | 19,420 | 19,325 | 19,405 | +260 | +1.4% | 147 |
| 2024/04/23 | 19,295 | 19,295 | 19,000 | 19,145 | +105 | +0.6% | 109 |
| 2024/04/22 | 18,880 | 19,040 | 18,880 | 19,040 | +160 | +0.8% | 54 |
| 2024/04/19 | 19,325 | 19,325 | 18,680 | 18,880 | -560 | -2.9% | 676 |
| 2024/04/18 | 19,110 | 19,465 | 19,100 | 19,440 | +235 | +1.2% | 181 |
| 2024/04/17 | 19,420 | 19,420 | 19,155 | 19,205 | -160 | -0.8% | 197 |
| 2024/04/16 | 19,570 | 19,580 | 19,335 | 19,365 | -425 | -2.1% | 198 |
| 2024/04/15 | 19,565 | 19,815 | 19,565 | 19,790 | -55 | -0.3% | 117 |
101～
150
件表示中 / 1835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
