---円
Ｏｎｅ ＥＴＦ ＪＰＸ日経中小型の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 21,665.0 | 21,685.0 | 21,585.0 | 21,640.0 | 21,640.0 | 260 |
| 2025/10/06 | 21,650.0 | 21,650.0 | 21,450.0 | 21,620.0 | 21,620.0 | 294 |
| 2025/10/03 | 21,000.0 | 21,170.0 | 20,950.0 | 21,150.0 | 21,150.0 | 96 |
| 2025/10/02 | 21,120.0 | 21,120.0 | 20,855.0 | 20,940.0 | 20,940.0 | 29 |
| 2025/10/01 | 21,470.0 | 21,470.0 | 20,940.0 | 20,975.0 | 20,975.0 | 350 |
| 2025/09/30 | 21,645.0 | 21,645.0 | 21,470.0 | 21,605.0 | 21,605.0 | 139 |
| 2025/09/29 | 21,660.0 | 21,660.0 | 21,610.0 | 21,610.0 | 21,610.0 | 87 |
| 2025/09/26 | 21,660.0 | 21,665.0 | 21,660.0 | 21,660.0 | 21,660.0 | 7 |
| 2025/09/25 | 21,665.0 | 21,665.0 | 21,560.0 | 21,640.0 | 21,640.0 | 153 |
| 2025/09/24 | 21,640.0 | 21,640.0 | 21,525.0 | 21,570.0 | 21,570.0 | 31 |
| 2025/09/22 | 21,635.0 | 21,670.0 | 21,615.0 | 21,615.0 | 21,615.0 | 355 |
| 2025/09/19 | 21,670.0 | 21,870.0 | 21,400.0 | 21,465.0 | 21,465.0 | 192 |
| 2025/09/18 | 21,540.0 | 21,635.0 | 21,470.0 | 21,610.0 | 21,610.0 | 41 |
| 2025/09/17 | 21,670.0 | 21,670.0 | 21,420.0 | 21,490.0 | 21,490.0 | 157 |
| 2025/09/16 | 21,630.0 | 21,725.0 | 21,575.0 | 21,700.0 | 21,700.0 | 211 |
| 2025/09/12 | 21,665.0 | 21,665.0 | 21,570.0 | 21,585.0 | 21,585.0 | 40 |
| 2025/09/11 | 21,585.0 | 21,585.0 | 21,425.0 | 21,460.0 | 21,460.0 | 25 |
| 2025/09/10 | 21,555.0 | 21,555.0 | 21,485.0 | 21,500.0 | 21,500.0 | 25 |
| 2025/09/09 | 21,600.0 | 21,650.0 | 21,455.0 | 21,455.0 | 21,455.0 | 50 |
| 2025/09/08 | 21,340.0 | 21,470.0 | 21,340.0 | 21,465.0 | 21,465.0 | 955 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
Ｏｎｅ ＥＴＦ ＪＰＸ日経中小型の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ ＪＰＸ日経中小型の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
