2,583
-78.5 (-2.95%)
株価：2025/04/11 14:56
15分ディレイ
Ｏｎｅ ＥＴＦ ＪＰＸ／Ｓ＆Ｐ 設備・人材投資指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,668.5 | 2,668.5 | 2,550 | 2,583 | -78.5 | -2.9% | 310 |
| 2025/04/10 | 2,882.5 | 2,882.5 | 2,633.5 | 2,661.5 | +179 | +7.2% | 640 |
| 2025/04/09 | 2,503 | 2,503 | 2,482.5 | 2,482.5 | -76.5 | -3% | 3,160 |
| 2025/04/08 | 2,559 | 2,559 | 2,559 | 2,559 | +101.5 | +4.1% | 290 |
| 2025/04/07 | 2,657 | 2,657 | 2,457.5 | 2,457.5 | -150.5 | -5.8% | 400 |
| 2025/04/04 | 2,608 | 2,608 | 2,608 | 2,608 | -42 | -1.6% | 340 |
| 2025/04/03 | 2,731.5 | 2,731.5 | 2,650 | 2,650 | -81.5 | -3% | 400 |
| 2025/04/02 | 2,797.5 | 2,797.5 | 2,731.5 | 2,731.5 | -16 | -0.6% | 70 |
| 2025/04/01 | 2,747.5 | 2,747.5 | 2,747.5 | 2,747.5 | +9 | +0.3% | 50 |
| 2025/03/31 | 2,738.5 | 2,738.5 | 2,738.5 | 2,738.5 | -78.5 | -2.8% | 110 |
| 2025/03/28 | 2,813 | 2,817 | 2,813 | 2,817 | -8.5 | -0.3% | 260 |
| 2025/03/27 | 2,825.5 | 2,825.5 | 2,825.5 | 2,825.5 | -18.5 | -0.7% | 90 |
| 2025/03/26 | 2,844 | 2,844 | 2,844 | 2,844 | +15 | +0.5% | 100 |
| 2025/03/25 | 2,829 | 2,829 | 2,829 | 2,829 | +11.5 | +0.4% | 20 |
| 2025/03/24 | 2,819.5 | 2,819.5 | 2,817.5 | 2,817.5 | -11 | -0.4% | 170 |
| 2025/03/21 | 2,818 | 2,834.5 | 2,818 | 2,828.5 | +3 | +0.1% | 110 |
| 2025/03/19 | 2,833 | 2,833 | 2,825.5 | 2,825.5 | +18 | +0.6% | 150 |
| 2025/03/18 | 2,801 | 2,812 | 2,801 | 2,807.5 | +31 | +1.1% | 150 |
| 2025/03/17 | 2,776.5 | 2,776.5 | 2,776.5 | 2,776.5 | +25.5 | +0.9% | 120 |
| 2025/03/14 | 2,750.5 | 2,751 | 2,750.5 | 2,751 | +13.5 | +0.5% | 70 |
| 2025/03/13 | 2,737.5 | 2,737.5 | 2,737.5 | 2,737.5 | -7 | -0.3% | 20 |
| 2025/03/12 | 2,743.5 | 2,744.5 | 2,743.5 | 2,744.5 | +36 | +1.3% | 200 |
| 2025/03/11 | 2,708.5 | 2,708.5 | 2,708.5 | 2,708.5 | -30.5 | -1.1% | 170 |
| 2025/03/10 | 2,789 | 2,789 | 2,739 | 2,739 | -1.5 | -0.1% | 30 |
| 2025/03/07 | 2,740.5 | 2,740.5 | 2,740.5 | 2,740.5 | -48 | -1.7% | 210 |
| 2025/03/06 | 2,788.5 | 2,788.5 | 2,788.5 | 2,788.5 | +10 | +0.4% | 130 |
| 2025/03/05 | 2,778.5 | 2,778.5 | 2,778.5 | 2,778.5 | +24.5 | +0.9% | 40 |
| 2025/03/04 | 2,769.5 | 2,769.5 | 2,754 | 2,754 | -27.5 | -1% | 250 |
| 2025/03/03 | 2,781.5 | 2,781.5 | 2,781.5 | 2,781.5 | +53.5 | +2% | 220 |
| 2025/02/28 | 2,728 | 2,728 | 2,728 | 2,728 | -43 | -1.6% | 210 |
| 2025/02/27 | 2,765.5 | 2,771 | 2,765.5 | 2,771 | +19 | +0.7% | 330 |
| 2025/02/26 | 2,733.5 | 2,752 | 2,733.5 | 2,752 | -5.5 | -0.2% | 420 |
| 2025/02/25 | 2,757.5 | 2,757.5 | 2,757.5 | 2,757.5 | +10 | +0.4% | 70 |
| 2025/02/21 | 2,747.5 | 2,747.5 | 2,747.5 | 2,747.5 | +16.5 | +0.6% | 10 |
| 2025/02/20 | 2,738 | 2,738 | 2,731 | 2,731 | -35 | -1.3% | 490 |
| 2025/02/19 | 2,780 | 2,780 | 2,766 | 2,766 | -29 | -1% | 120 |
| 2025/02/18 | 2,780 | 2,795 | 2,780 | 2,795 | +12.5 | +0.4% | 50 |
| 2025/02/17 | 2,787 | 2,787 | 2,782.5 | 2,782.5 | -4.5 | -0.2% | 220 |
| 2025/02/14 | 2,787 | 2,787 | 2,787 | 2,787 | -27.5 | -1% | 10 |
| 2025/02/13 | 2,814.5 | 2,814.5 | 2,814.5 | 2,814.5 | +61 | +2.2% | 130 |
| 2025/02/12 | 2,753.5 | 2,753.5 | 2,753.5 | 2,753.5 | -9.5 | -0.3% | 40 |
| 2025/02/10 | 2,807.5 | 2,807.5 | 2,763 | 2,763 | -1.5 | -0.1% | 30 |
| 2025/02/07 | 2,764.5 | 2,764.5 | 2,764.5 | 2,764.5 | -18.5 | -0.7% | 30 |
| 2025/02/06 | 2,783 | 2,783 | 2,783 | 2,783 | -4 | -0.1% | 10 |
| 2025/02/05 | 2,830 | 2,830 | 2,782.5 | 2,787 | +7 | +0.3% | 50 |
| 2025/02/04 | 2,780 | 2,780 | 2,780 | 2,780 | +25 | +0.9% | 130 |
| 2025/02/03 | 2,755 | 2,755 | 2,755 | 2,755 | -65.5 | -2.3% | 330 |
| 2025/01/31 | 2,810 | 2,820.5 | 2,810 | 2,820.5 | +11 | +0.4% | 100 |
| 2025/01/30 | 2,809.5 | 2,809.5 | 2,809.5 | 2,809.5 | +6.5 | +0.2% | 10 |
| 2025/01/29 | 2,803 | 2,803 | 2,803 | 2,803 | +14 | +0.5% | 100 |
1～
50
件表示中 / 2160件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
