---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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 21,230.0 | 21,295.0 | 21,200.0 | 21,230.0 | 21,230.0 | 216 |
| 2025/11/05 | 21,205.0 | 21,205.0 | 20,700.0 | 21,035.0 | 21,035.0 | 572 |
| 2025/11/04 | 21,355.0 | 21,480.0 | 21,290.0 | 21,370.0 | 21,370.0 | 163 |
| 2025/10/31 | 21,325.0 | 21,380.0 | 21,200.0 | 21,320.0 | 21,320.0 | 347 |
| 2025/10/30 | 21,205.0 | 21,290.0 | 21,205.0 | 21,250.0 | 21,250.0 | 53 |
| 2025/10/29 | 21,435.0 | 21,435.0 | 21,045.0 | 21,045.0 | 21,045.0 | 435 |
| 2025/10/28 | 21,720.0 | 21,720.0 | 21,345.0 | 21,345.0 | 21,345.0 | 475 |
| 2025/10/27 | 21,730.0 | 21,865.0 | 21,730.0 | 21,865.0 | 21,865.0 | 206 |
| 2025/10/24 | 21,670.0 | 21,670.0 | 21,555.0 | 21,610.0 | 21,610.0 | 476 |
| 2025/10/23 | 21,465.0 | 21,640.0 | 21,465.0 | 21,640.0 | 21,640.0 | 626 |
| 2025/10/22 | 21,350.0 | 21,525.0 | 21,350.0 | 21,525.0 | 21,525.0 | 24 |
| 2025/10/21 | 21,775.0 | 21,775.0 | 21,345.0 | 21,380.0 | 21,380.0 | 90 |
| 2025/10/20 | 20,585.0 | 21,380.0 | 20,585.0 | 21,380.0 | 21,380.0 | 2,088 |
| 2025/10/17 | 21,075.0 | 21,075.0 | 21,020.0 | 21,020.0 | 21,020.0 | 125 |
| 2025/10/16 | 21,175.0 | 21,270.0 | 21,175.0 | 21,185.0 | 21,185.0 | 55 |
| 2025/10/15 | 20,960.0 | 21,170.0 | 20,960.0 | 21,170.0 | 21,170.0 | 148 |
| 2025/10/14 | 21,070.0 | 21,135.0 | 20,740.0 | 20,765.0 | 20,765.0 | 195 |
| 2025/10/10 | 21,470.0 | 21,470.0 | 21,250.0 | 21,250.0 | 21,250.0 | 273 |
| 2025/10/09 | 21,610.0 | 21,615.0 | 21,585.0 | 21,610.0 | 21,610.0 | 669 |
| 2025/10/08 | 21,570.0 | 21,745.0 | 21,545.0 | 21,545.0 | 21,545.0 | 157 |
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。
