---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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 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 |
| 2025/09/05 | 21,220.0 | 21,240.0 | 21,190.0 | 21,240.0 | 21,240.0 | 227 |
| 2025/09/04 | 21,125.0 | 21,125.0 | 21,055.0 | 21,105.0 | 21,105.0 | 917 |
| 2025/09/03 | 21,000.0 | 21,100.0 | 20,940.0 | 20,940.0 | 20,940.0 | 99 |
| 2025/09/02 | 21,185.0 | 21,185.0 | 21,025.0 | 21,025.0 | 21,025.0 | 28 |
| 2025/09/01 | 21,155.0 | 21,155.0 | 21,005.0 | 21,005.0 | 21,005.0 | 173 |
| 2025/08/29 | 21,165.0 | 21,220.0 | 21,160.0 | 21,220.0 | 21,220.0 | 268 |
| 2025/08/28 | 21,025.0 | 21,135.0 | 21,000.0 | 21,135.0 | 21,135.0 | 51 |
| 2025/08/27 | 21,100.0 | 21,100.0 | 21,025.0 | 21,025.0 | 21,025.0 | 23 |
| 2025/08/26 | 21,170.0 | 21,170.0 | 21,000.0 | 21,030.0 | 21,030.0 | 42 |
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。
