---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) |
|---|---|---|---|---|---|---|
| 2026/02/05 | 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 |
| 2026/01/22 | 23,300.0 | 23,400.0 | 23,195.0 | 23,400.0 | 23,400.0 | 51 |
| 2026/01/21 | 22,815.0 | 22,990.0 | 22,705.0 | 22,960.0 | 22,960.0 | 781 |
| 2026/01/20 | 23,500.0 | 23,500.0 | 23,040.0 | 23,095.0 | 23,095.0 | 301 |
| 2026/01/19 | 23,335.0 | 23,335.0 | 23,160.0 | 23,290.0 | 23,290.0 | 189 |
| 2026/01/16 | 23,240.0 | 23,340.0 | 23,050.0 | 23,340.0 | 23,340.0 | 146 |
| 2026/01/15 | 22,850.0 | 23,185.0 | 22,780.0 | 23,185.0 | 23,185.0 | 890 |
| 2026/01/14 | 22,780.0 | 23,010.0 | 22,780.0 | 22,915.0 | 22,915.0 | 77 |
| 2026/01/13 | 22,860.0 | 22,860.0 | 22,720.0 | 22,780.0 | 22,780.0 | 551 |
| 2026/01/09 | 22,525.0 | 22,600.0 | 22,475.0 | 22,565.0 | 22,565.0 | 166 |
| 2026/01/08 | 22,540.0 | 22,595.0 | 22,455.0 | 22,545.0 | 22,545.0 | 158 |
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。
