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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 16,890 | 16,890 | 16,890 | 16,890 | -110 | -0.6% | 12 |
2023/09/25 | 16,845 | 17,000 | 16,840 | 17,000 | +210 | +1.3% | 11 |
2023/09/22 | 16,660 | 16,800 | 16,615 | 16,790 | +50 | +0.3% | 303 |
2023/09/21 | 16,865 | 16,885 | 16,735 | 16,740 | -155 | -0.9% | 316 |
2023/09/20 | 16,915 | 16,915 | 16,865 | 16,895 | -65 | -0.4% | 18 |
2023/09/19 | 17,005 | 17,005 | 16,920 | 16,960 | -125 | -0.7% | 708 |
2023/09/15 | 17,050 | 17,085 | 17,050 | 17,085 | +85 | +0.5% | 57 |
2023/09/14 | 16,935 | 17,000 | 16,935 | 17,000 | +65 | +0.4% | 18 |
2023/09/13 | 16,960 | 16,960 | 16,885 | 16,935 | -10 | -0.1% | 32 |
2023/09/12 | 16,875 | 17,000 | 16,875 | 16,945 | +70 | +0.4% | 29 |
2023/09/11 | 16,945 | 17,050 | 16,865 | 16,875 | -95 | -0.6% | 18 |
2023/09/08 | 17,045 | 17,055 | 16,925 | 16,970 | -155 | -0.9% | 61 |
2023/09/07 | 17,170 | 17,170 | 17,105 | 17,125 | -120 | -0.7% | 28 |
2023/09/06 | 17,165 | 17,255 | 17,165 | 17,245 | +15 | +0.1% | 2,137 |
2023/09/05 | 17,110 | 17,230 | 17,110 | 17,230 | +90 | +0.5% | 71 |
2023/09/04 | 17,105 | 17,140 | 17,025 | 17,140 | +160 | +0.9% | 38 |
2023/09/01 | 16,855 | 16,990 | 16,855 | 16,980 | +90 | +0.5% | 131 |
2023/08/31 | 16,810 | 16,890 | 16,810 | 16,890 | +110 | +0.7% | 33 |
2023/08/30 | 16,760 | 16,810 | 16,760 | 16,780 | +35 | +0.2% | 64 |
2023/08/29 | 16,675 | 16,755 | 16,675 | 16,745 | +120 | +0.7% | 205 |
2023/08/28 | 16,575 | 16,625 | 16,575 | 16,625 | +175 | +1.1% | 39 |
2023/08/25 | 16,485 | 16,485 | 16,450 | 16,450 | -90 | -0.5% | 117 |
2023/08/24 | 16,470 | 16,540 | 16,470 | 16,540 | +75 | +0.5% | 2,988 |
2023/08/23 | 16,385 | 16,465 | 16,385 | 16,465 | +175 | +1.1% | 5 |
2023/08/22 | 16,275 | 16,290 | 16,275 | 16,290 | +50 | +0.3% | 361 |
2023/08/21 | 16,060 | 16,295 | 16,060 | 16,240 | +205 | +1.3% | 39 |
2023/08/18 | 16,085 | 16,100 | 16,025 | 16,035 | -165 | -1% | 29 |
2023/08/17 | 16,310 | 16,310 | 16,085 | 16,200 | -120 | -0.7% | 245 |
2023/08/16 | 16,345 | 16,345 | 16,305 | 16,320 | -155 | -0.9% | 41 |
2023/08/15 | 16,420 | 16,475 | 16,420 | 16,475 | +35 | +0.2% | 25 |
2023/08/14 | 16,580 | 16,630 | 16,390 | 16,440 | -140 | -0.8% | 72 |
2023/08/10 | 16,555 | 16,580 | 16,435 | 16,580 | +35 | +0.2% | 83 |
2023/08/09 | 16,600 | 16,600 | 16,535 | 16,545 | -60 | -0.4% | 38 |
2023/08/08 | 16,665 | 16,690 | 16,605 | 16,605 | -15 | -0.1% | 82 |
2023/08/07 | 16,525 | 16,620 | 16,500 | 16,620 | +95 | +0.6% | 9 |
2023/08/04 | 16,525 | 16,525 | 16,525 | 16,525 | +70 | +0.4% | 1 |
2023/08/03 | 16,665 | 16,665 | 16,455 | 16,455 | -300 | -1.8% | 62 |
2023/08/02 | 16,855 | 16,855 | 16,755 | 16,755 | -155 | -0.9% | 62 |
2023/08/01 | 16,950 | 16,950 | 16,855 | 16,910 | +40 | +0.2% | 20 |
2023/07/31 | 16,865 | 16,930 | 16,860 | 16,870 | +315 | +1.9% | 90 |
2023/07/28 | 16,770 | 16,770 | 16,530 | 16,555 | -205 | -1.2% | 207 |
2023/07/27 | 16,685 | 16,760 | 16,685 | 16,760 | +40 | +0.2% | 18 |
2023/07/26 | 16,670 | 16,720 | 16,670 | 16,720 | +25 | +0.1% | 11 |
2023/07/25 | 16,715 | 16,715 | 16,695 | 16,695 | +30 | +0.2% | 20 |
2023/07/24 | 16,600 | 16,670 | 16,600 | 16,665 | +125 | +0.8% | 34 |
2023/07/21 | 16,480 | 16,540 | 16,480 | 16,540 | -65 | -0.4% | 4 |
2023/07/20 | 16,855 | 16,855 | 16,585 | 16,605 | -55 | -0.3% | 716 |
2023/07/19 | 16,650 | 16,685 | 16,650 | 16,660 | +100 | +0.6% | 41 |
2023/07/18 | 16,560 | 16,560 | 16,560 | 16,560 | +70 | +0.4% | 11 |
2023/07/14 | 16,515 | 16,555 | 16,455 | 16,490 | -15 | -0.1% | 341 |
151~
200
件表示中 / 1702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