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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 15,900 | 16,300 | 15,900 | 16,150 | -150 | -0.9% | 22 |
2018/01/24 | 16,070 | 16,370 | 15,720 | 16,300 | -60 | -0.4% | 242 |
2018/01/23 | 16,900 | 18,600 | 16,000 | 16,360 | - | - | 364 |
2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/17 | 15,700 | 15,700 | 15,700 | 15,700 | -100 | -0.6% | 50 |
2018/01/16 | 16,980 | 17,400 | 15,800 | 15,800 | -390 | -2.4% | 31 |
2018/01/15 | 16,870 | 17,000 | 16,190 | 16,190 | +40 | +0.2% | 77 |
2018/01/12 | 16,150 | 16,150 | 16,150 | 16,150 | +30 | +0.2% | 21 |
2018/01/11 | 16,120 | 16,120 | 16,120 | 16,120 | +130 | +0.8% | 6 |
2018/01/10 | 15,990 | 15,990 | 15,990 | 15,990 | - | - | 13 |
2018/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/28 | 15,300 | 15,300 | 15,300 | 15,300 | - | - | 1 |
2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/26 | 15,300 | 15,300 | 15,300 | 15,300 | +300 | +2% | 15 |
2017/12/25 | 15,000 | 15,000 | 15,000 | 15,000 | - | - | 4 |
2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/20 | 15,000 | 15,330 | 15,000 | 15,330 | - | - | 3 |
2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/12 | 15,000 | 15,000 | 15,000 | 15,000 | - | - | 6 |
2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/07 | 15,000 | 15,000 | 15,000 | 15,000 | - | - | 5 |
2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/05 | 15,250 | 15,300 | 14,720 | 14,720 | - | - | 21 |
2017/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/01 | 14,950 | 14,950 | 14,950 | 14,950 | - | - | 2 |
2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/29 | 14,650 | 14,650 | 14,650 | 14,650 | -300 | -2% | 3 |
2017/11/28 | 14,660 | 14,950 | 14,650 | 14,950 | - | - | 13 |
2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/24 | 14,550 | 15,460 | 14,550 | 15,460 | - | - | 6 |
2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/20 | 15,450 | 15,450 | 14,710 | 14,710 | -760 | -4.9% | 6 |
2017/11/17 | 15,360 | 15,470 | 15,360 | 15,470 | +120 | +0.8% | 6 |
2017/11/16 | 15,350 | 15,350 | 15,350 | 15,350 | - | - | 5 |
2017/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/14 | 15,360 | 15,360 | 15,360 | 15,360 | ±0 | ±0% | 5 |
2017/11/13 | 15,350 | 15,370 | 15,350 | 15,360 | +150 | +1% | 123 |
2017/11/10 | 15,100 | 15,370 | 15,100 | 15,210 | +540 | +3.7% | 22 |
1851~
1900
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