---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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 19,870.0 | 19,870.0 | 19,465.0 | 19,670.0 | 19,670.0 | 30 |
| 2025/05/13 | 19,790.0 | 19,870.0 | 19,680.0 | 19,845.0 | 19,845.0 | 41 |
| 2025/05/12 | 19,500.0 | 19,665.0 | 19,470.0 | 19,665.0 | 19,665.0 | 321 |
| 2025/05/09 | 19,120.0 | 19,500.0 | 19,120.0 | 19,500.0 | 19,500.0 | 75 |
| 2025/05/08 | 19,175.0 | 19,175.0 | 18,965.0 | 19,110.0 | 19,110.0 | 4,326 |
| 2025/05/07 | 19,035.0 | 19,175.0 | 19,035.0 | 19,175.0 | 19,175.0 | 108 |
| 2025/05/02 | 19,125.0 | 19,125.0 | 18,910.0 | 19,035.0 | 19,035.0 | 306 |
| 2025/05/01 | 19,130.0 | 19,130.0 | 19,000.0 | 19,045.0 | 19,045.0 | 19 |
| 2025/04/30 | 19,130.0 | 19,130.0 | 18,920.0 | 19,110.0 | 19,110.0 | 535 |
| 2025/04/28 | 19,095.0 | 19,160.0 | 18,985.0 | 19,005.0 | 19,005.0 | 426 |
| 2025/04/25 | 18,960.0 | 19,540.0 | 18,915.0 | 19,540.0 | 19,540.0 | 560 |
| 2025/04/24 | 18,980.0 | 18,980.0 | 18,760.0 | 18,760.0 | 18,760.0 | 424 |
| 2025/04/23 | 18,715.0 | 19,270.0 | 18,470.0 | 18,775.0 | 18,775.0 | 2,004 |
| 2025/04/22 | 18,500.0 | 18,540.0 | 18,480.0 | 18,520.0 | 18,520.0 | 252 |
| 2025/04/21 | 18,575.0 | 18,610.0 | 18,450.0 | 18,505.0 | 18,505.0 | 75 |
| 2025/04/18 | 18,270.0 | 18,555.0 | 18,270.0 | 18,550.0 | 18,550.0 | 57 |
| 2025/04/17 | 18,000.0 | 18,150.0 | 18,000.0 | 18,150.0 | 18,150.0 | 22 |
| 2025/04/16 | 18,035.0 | 18,035.0 | 17,905.0 | 17,905.0 | 17,905.0 | 37 |
| 2025/04/15 | 18,270.0 | 18,270.0 | 18,135.0 | 18,135.0 | 18,135.0 | 20 |
| 2025/04/14 | 17,975.0 | 18,180.0 | 17,975.0 | 18,150.0 | 18,150.0 | 81 |
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。
