---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) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 24,870.0 | 25,500.0 | 24,410.0 | 24,820.0 | 24,820.0 | 103 |
| 2026/02/18 | 24,170.0 | 24,600.0 | 24,170.0 | 24,545.0 | 24,545.0 | 91 |
| 2026/02/17 | 24,100.0 | 24,160.0 | 24,065.0 | 24,065.0 | 24,065.0 | 75 |
| 2026/02/16 | 24,390.0 | 24,390.0 | 24,050.0 | 24,100.0 | 24,100.0 | 138 |
| 2026/02/13 | 24,700.0 | 25,200.0 | 24,025.0 | 24,090.0 | 24,090.0 | 146 |
| 2026/02/12 | 24,800.0 | 24,800.0 | 24,380.0 | 24,685.0 | 24,685.0 | 81 |
| 2026/02/10 | 23,990.0 | 24,490.0 | 23,990.0 | 24,330.0 | 24,330.0 | 639 |
| 2026/02/09 | 23,700.0 | 24,740.0 | 23,645.0 | 23,790.0 | 23,790.0 | 692 |
| 2026/02/06 | 23,225.0 | 23,285.0 | 23,060.0 | 23,220.0 | 23,220.0 | 123 |
| 2026/02/05 | 23,195.0 | 23,320.0 | 23,160.0 | 23,225.0 | 23,225.0 | 80 |
| 2026/02/04 | 23,135.0 | 23,190.0 | 23,020.0 | 23,165.0 | 23,165.0 | 139 |
| 2026/02/03 | 22,860.0 | 23,155.0 | 22,840.0 | 23,135.0 | 23,135.0 | 151 |
| 2026/02/02 | 23,055.0 | 23,060.0 | 22,625.0 | 22,640.0 | 22,640.0 | 66 |
| 2026/01/30 | 23,060.0 | 23,060.0 | 22,685.0 | 22,885.0 | 22,885.0 | 307 |
| 2026/01/29 | 22,930.0 | 22,930.0 | 22,655.0 | 22,860.0 | 22,860.0 | 141 |
| 2026/01/28 | 23,150.0 | 23,150.0 | 22,800.0 | 22,930.0 | 22,930.0 | 191 |
| 2026/01/27 | 23,290.0 | 23,290.0 | 22,865.0 | 23,150.0 | 23,150.0 | 145 |
| 2026/01/26 | 23,465.0 | 23,470.0 | 23,075.0 | 23,120.0 | 23,120.0 | 211 |
| 2026/01/23 | 23,410.0 | 23,580.0 | 23,380.0 | 23,460.0 | 23,460.0 | 340 |
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。
