---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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 19,870.0 | 19,985.0 | 19,870.0 | 19,985.0 | 19,985.0 | 41 |
| 2025/01/30 | 20,000.0 | 20,020.0 | 20,000.0 | 20,020.0 | 20,020.0 | 2 |
| 2025/01/29 | 19,870.0 | 20,040.0 | 19,870.0 | 20,000.0 | 20,000.0 | 130 |
| 2025/01/28 | 19,560.0 | 19,825.0 | 19,560.0 | 19,825.0 | 19,825.0 | 17 |
| 2025/01/27 | 19,730.0 | 19,730.0 | 19,725.0 | 19,725.0 | 19,725.0 | 17 |
| 2025/01/24 | 19,450.0 | 19,735.0 | 19,450.0 | 19,705.0 | 19,705.0 | 29 |
| 2025/01/23 | 19,555.0 | 19,610.0 | 19,545.0 | 19,610.0 | 19,610.0 | 28 |
| 2025/01/22 | 19,505.0 | 19,650.0 | 19,295.0 | 19,650.0 | 19,650.0 | 34 |
| 2025/01/21 | 19,470.0 | 19,470.0 | 19,380.0 | 19,415.0 | 19,415.0 | 46 |
| 2025/01/20 | 19,215.0 | 19,450.0 | 19,215.0 | 19,425.0 | 19,425.0 | 55 |
| 2025/01/17 | 19,240.0 | 19,240.0 | 19,000.0 | 19,160.0 | 19,160.0 | 26 |
| 2025/01/16 | 19,310.0 | 19,310.0 | 19,200.0 | 19,200.0 | 19,200.0 | 15 |
| 2025/01/15 | 19,395.0 | 19,395.0 | 19,120.0 | 19,155.0 | 19,155.0 | 34 |
| 2025/01/14 | 19,470.0 | 19,470.0 | 19,145.0 | 19,210.0 | 19,210.0 | 47 |
| 2025/01/10 | 19,530.0 | 19,530.0 | 19,525.0 | 19,525.0 | 19,525.0 | 12 |
| 2025/01/09 | 19,695.0 | 19,695.0 | 19,555.0 | 19,560.0 | 19,560.0 | 66 |
| 2025/01/08 | 19,685.0 | 19,785.0 | 19,670.0 | 19,690.0 | 19,690.0 | 75 |
| 2025/01/07 | 20,030.0 | 20,030.0 | 19,830.0 | 19,860.0 | 19,860.0 | 52 |
| 2025/01/06 | 20,455.0 | 20,455.0 | 20,015.0 | 20,015.0 | 20,015.0 | 109 |
| 2024/12/30 | 20,435.0 | 20,435.0 | 20,300.0 | 20,300.0 | 20,300.0 | 15 |
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。
