2,775.5
+14.5 (+0.53%)
株価：2024/11/22 14:55
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,775.5 | 2,775.5 | 2,775.5 | 2,775.5 | +14.5 | +0.5% | 70 |
| 2024/11/21 | 2,765 | 2,766 | 2,761 | 2,761 | -13.5 | -0.5% | 4,660 |
| 2024/11/20 | 2,774.5 | 2,774.5 | 2,774.5 | 2,774.5 | -19 | -0.7% | 40 |
| 2024/11/19 | 2,793.5 | 2,793.5 | 2,793.5 | 2,793.5 | +20.5 | +0.7% | 110 |
| 2024/11/18 | 2,773 | 2,773 | 2,773 | 2,773 | -32 | -1.1% | 140 |
| 2024/11/15 | 2,805 | 2,805 | 2,805 | 2,805 | +6 | +0.2% | 30 |
| 2024/11/14 | 2,802.5 | 2,802.5 | 2,799 | 2,799 | +16.5 | +0.6% | 4,660 |
| 2024/11/13 | 2,789 | 2,789 | 2,782.5 | 2,782.5 | -42.5 | -1.5% | 4,600 |
| 2024/11/12 | 2,835 | 2,835.5 | 2,825 | 2,825 | +16 | +0.6% | 70 |
| 2024/11/11 | 2,827.5 | 2,827.5 | 2,809 | 2,809 | -11.5 | -0.4% | 20 |
| 2024/11/08 | 2,820 | 2,820.5 | 2,820 | 2,820.5 | -19.5 | -0.7% | 70 |
| 2024/11/07 | 2,840 | 2,840 | 2,840 | 2,840 | +32 | +1.1% | 90 |
| 2024/11/06 | 2,833 | 2,833 | 2,745.5 | 2,808 | +25 | +0.9% | 430 |
| 2024/11/05 | 2,779 | 2,783 | 2,779 | 2,783 | +32 | +1.2% | 110 |
| 2024/11/01 | 2,762.5 | 2,762.5 | 2,751 | 2,751 | -48 | -1.7% | 90 |
| 2024/10/31 | 2,799 | 2,799 | 2,799 | 2,799 | -23.5 | -0.8% | 90 |
| 2024/10/30 | 2,822.5 | 2,822.5 | 2,822.5 | 2,822.5 | +13.5 | +0.5% | 60 |
| 2024/10/29 | 2,809 | 2,809 | 2,809 | 2,809 | +13 | +0.5% | 70 |
| 2024/10/28 | 2,792.5 | 2,796 | 2,792.5 | 2,796 | +55.5 | +2% | 200 |
| 2024/10/25 | 2,740.5 | 2,740.5 | 2,740.5 | 2,740.5 | -25 | -0.9% | 70 |
| 2024/10/24 | 2,750.5 | 2,765.5 | 2,750 | 2,765.5 | -9 | -0.3% | 90 |
| 2024/10/23 | 2,774.5 | 2,774.5 | 2,774.5 | 2,774.5 | -5 | -0.2% | 30 |
| 2024/10/22 | 2,779.5 | 2,779.5 | 2,779.5 | 2,779.5 | -23 | -0.8% | 100 |
| 2024/10/21 | 2,802.5 | 2,802.5 | 2,802.5 | 2,802.5 | -5.5 | -0.2% | 10 |
| 2024/10/18 | 2,825 | 2,825 | 2,808 | 2,808 | -6 | -0.2% | 30 |
| 2024/10/17 | 2,814 | 2,814 | 2,814 | 2,814 | +7 | +0.2% | 20 |
| 2024/10/16 | 2,807 | 2,807 | 2,807 | 2,807 | -37.5 | -1.3% | 180 |
| 2024/10/15 | 2,828 | 2,844.5 | 2,828 | 2,844.5 | +16.5 | +0.6% | 110 |
| 2024/10/11 | 2,828 | 2,828 | 2,828 | 2,828 | -15 | -0.5% | 10 |
| 2024/10/10 | 2,858 | 2,858 | 2,843 | 2,843 | +14.5 | +0.5% | 40 |
| 2024/10/09 | 2,828.5 | 2,828.5 | 2,828.5 | 2,828.5 | +17.5 | +0.6% | 10 |
| 2024/10/08 | 2,811 | 2,811 | 2,811 | 2,811 | -47.5 | -1.7% | 200 |
| 2024/10/07 | 2,850.5 | 2,864 | 2,850.5 | 2,858.5 | +40.5 | +1.4% | 4,920 |
| 2024/10/04 | 2,818 | 2,818 | 2,818 | 2,818 | +8.5 | +0.3% | 30 |
| 2024/10/03 | 2,822 | 2,822 | 2,809.5 | 2,809.5 | +37.5 | +1.4% | 120 |
| 2024/10/02 | 2,777 | 2,777 | 2,772 | 2,772 | -32 | -1.1% | 5,240 |
| 2024/10/01 | 2,809 | 2,809 | 2,804 | 2,804 | +44.5 | +1.6% | 230 |
| 2024/09/30 | 2,761 | 2,764.5 | 2,759.5 | 2,759.5 | -96 | -3.4% | 13,830 |
| 2024/09/27 | 2,855.5 | 2,855.5 | 2,855.5 | 2,855.5 | +48 | +1.7% | 50 |
| 2024/09/26 | 2,801.5 | 2,807.5 | 2,801.5 | 2,807.5 | +47.5 | +1.7% | 2,050 |
| 2024/09/25 | 2,753.5 | 2,760 | 2,753.5 | 2,760 | -6 | -0.2% | 20 |
| 2024/09/24 | 2,952.5 | 2,952.5 | 2,766 | 2,766 | +3.5 | +0.1% | 50 |
| 2024/09/20 | 2,770 | 2,770 | 2,762.5 | 2,762.5 | +29.5 | +1.1% | 110 |
| 2024/09/19 | 2,665 | 2,733 | 2,665 | 2,733 | +69 | +2.6% | 620 |
| 2024/09/18 | 2,685 | 2,685 | 2,664 | 2,664 | -2 | -0.1% | 130 |
| 2024/09/17 | 2,635 | 2,685 | 2,635 | 2,666 | -16 | -0.6% | 820 |
| 2024/09/13 | 2,690.5 | 2,696 | 2,682 | 2,682 | -30.5 | -1.1% | 140 |
| 2024/09/12 | 2,715 | 2,715 | 2,712.5 | 2,712.5 | - | - | 60 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 2,753 | 2,753 | 2,715 | 2,715 | -1 | ±0% | 170 |
1～
50
件表示中 / 2068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
