---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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 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 |
| 2025/10/07 | 21,665.0 | 21,685.0 | 21,585.0 | 21,640.0 | 21,640.0 | 260 |
| 2025/10/06 | 21,650.0 | 21,650.0 | 21,450.0 | 21,620.0 | 21,620.0 | 294 |
| 2025/10/03 | 21,000.0 | 21,170.0 | 20,950.0 | 21,150.0 | 21,150.0 | 96 |
| 2025/10/02 | 21,120.0 | 21,120.0 | 20,855.0 | 20,940.0 | 20,940.0 | 29 |
| 2025/10/01 | 21,470.0 | 21,470.0 | 20,940.0 | 20,975.0 | 20,975.0 | 350 |
| 2025/09/30 | 21,645.0 | 21,645.0 | 21,470.0 | 21,605.0 | 21,605.0 | 139 |
| 2025/09/29 | 21,660.0 | 21,660.0 | 21,610.0 | 21,610.0 | 21,610.0 | 87 |
| 2025/09/26 | 21,660.0 | 21,665.0 | 21,660.0 | 21,660.0 | 21,660.0 | 7 |
| 2025/09/25 | 21,665.0 | 21,665.0 | 21,560.0 | 21,640.0 | 21,640.0 | 153 |
| 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 |
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。
