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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,963.5 | 1,963.5 | 1,956.5 | 1,956.5 | -26 | -1.3% | 160 |
| 2022/12/30 | 1,987.5 | 1,989.5 | 1,982.5 | 1,982.5 | +5.5 | +0.3% | 230 |
| 2022/12/29 | 2,018.5 | 2,018.5 | 1,977 | 1,977 | -15.5 | -0.8% | 80 |
| 2022/12/28 | 1,990 | 1,992.5 | 1,988 | 1,992.5 | +0.5 | ±0% | 700 |
| 2022/12/27 | 1,997 | 1,997 | 1,992 | 1,992 | +5 | +0.3% | 110 |
| 2022/12/26 | 1,980 | 1,987 | 1,980 | 1,987 | +4 | +0.2% | 680 |
| 2022/12/23 | 1,983 | 1,983 | 1,983 | 1,983 | -7.5 | -0.4% | 50 |
| 2022/12/22 | 1,978 | 1,990.5 | 1,976 | 1,990.5 | +16.5 | +0.8% | 240 |
| 2022/12/21 | 1,975 | 1,978.5 | 1,974 | 1,974 | -1.5 | -0.1% | 5,780 |
| 2022/12/20 | 1,977.5 | 2,027.5 | 1,974 | 1,975.5 | -34 | -1.7% | 25,310 |
| 2022/12/19 | 2,011.5 | 2,011.5 | 2,009.5 | 2,009.5 | -13.5 | -0.7% | 80 |
| 2022/12/16 | 2,023 | 2,023 | 2,023 | 2,023 | -21 | -1% | 120 |
| 2022/12/15 | 2,041.5 | 2,044 | 2,041.5 | 2,044 | -7 | -0.3% | 30 |
| 2022/12/14 | 2,051 | 2,051 | 2,051 | 2,051 | +11 | +0.5% | 40 |
| 2022/12/13 | 2,046.5 | 2,046.5 | 2,040 | 2,040 | +11 | +0.5% | 50 |
| 2022/12/12 | 2,028 | 2,029 | 2,028 | 2,029 | -7.5 | -0.4% | 60 |
| 2022/12/09 | 2,037.5 | 2,037.5 | 2,036.5 | 2,036.5 | +22 | +1.1% | 150 |
| 2022/12/08 | 2,013.5 | 2,014.5 | 2,013.5 | 2,014.5 | -10.5 | -0.5% | 260 |
| 2022/12/07 | 2,025 | 2,025 | 2,025 | 2,025 | -0.5 | ±0% | 10 |
| 2022/12/06 | 2,011 | 2,025.5 | 2,011 | 2,025.5 | +15 | +0.7% | 70 |
| 2022/12/05 | 2,015 | 2,015 | 2,010.5 | 2,010.5 | -10 | -0.5% | 170 |
| 2022/12/02 | 2,020 | 2,022.5 | 2,019.5 | 2,020.5 | -37 | -1.8% | 430 |
| 2022/12/01 | 2,057.5 | 2,057.5 | 2,057.5 | 2,057.5 | +3 | +0.1% | 40 |
| 2022/11/30 | 2,050 | 2,054.5 | 2,050 | 2,054.5 | -10.5 | -0.5% | 40 |
| 2022/11/29 | 2,065 | 2,065 | 2,065 | 2,065 | -11.5 | -0.6% | 60 |
| 2022/11/28 | 2,078 | 2,078 | 2,076.5 | 2,076.5 | -14.5 | -0.7% | 170 |
| 2022/11/25 | 2,091 | 2,091 | 2,091 | 2,091 | -9 | -0.4% | 20 |
| 2022/11/24 | 2,096 | 2,100 | 2,096 | 2,100 | +25 | +1.2% | 6,140 |
| 2022/11/22 | 2,061.5 | 2,075 | 2,061.5 | 2,075 | +29.5 | +1.4% | 6,400 |
| 2022/11/21 | 2,045.5 | 2,045.5 | 2,045.5 | 2,045.5 | -0.5 | ±0% | 20 |
| 2022/11/18 | 2,042 | 2,046 | 2,042 | 2,046 | +7 | +0.3% | 50 |
| 2022/11/17 | 2,039 | 2,039 | 2,039 | 2,039 | +7.5 | +0.4% | 20 |
| 2022/11/16 | 2,031.5 | 2,031.5 | 2,031.5 | 2,031.5 | -0.5 | ±0% | 40 |
| 2022/11/15 | 2,031 | 2,032 | 2,031 | 2,032 | +2.5 | +0.1% | 20 |
| 2022/11/14 | 2,092.5 | 2,092.5 | 2,029.5 | 2,029.5 | -19 | -0.9% | 140 |
| 2022/11/11 | 2,046 | 2,048.5 | 2,046 | 2,048.5 | +42 | +2.1% | 270 |
| 2022/11/10 | 2,006.5 | 2,006.5 | 2,006.5 | 2,006.5 | -4.5 | -0.2% | 50 |
| 2022/11/09 | 2,011 | 2,011 | 2,011 | 2,011 | -24.5 | -1.2% | 70 |
| 2022/11/08 | 2,035.5 | 2,035.5 | 2,035.5 | 2,035.5 | +22.5 | +1.1% | 110 |
| 2022/11/07 | 2,013 | 2,013 | 2,013 | 2,013 | +27 | +1.4% | 140 |
| 2022/11/04 | 1,986.5 | 1,992 | 1,986 | 1,986 | -31 | -1.5% | 32,790 |
| 2022/11/02 | 2,017 | 2,017 | 2,017 | 2,017 | +6 | +0.3% | 10 |
| 2022/11/01 | 2,011 | 2,011 | 2,011 | 2,011 | +12 | +0.6% | 30 |
| 2022/10/31 | 1,999 | 1,999 | 1,999 | 1,999 | +24.5 | +1.2% | 280 |
| 2022/10/28 | 1,974.5 | 1,974.5 | 1,974.5 | 1,974.5 | -1.5 | -0.1% | 10 |
| 2022/10/27 | 1,981 | 1,981 | 1,976 | 1,976 | -16.5 | -0.8% | 30 |
| 2022/10/26 | 1,991 | 1,992.5 | 1,991 | 1,992.5 | +17.5 | +0.9% | 230 |
| 2022/10/25 | 1,966.5 | 1,975 | 1,966.5 | 1,975 | +20 | +1% | 90 |
| 2022/10/24 | 1,967.5 | 1,967.5 | 1,955 | 1,955 | +1 | +0.1% | 190 |
| 2022/10/21 | 1,954 | 1,954 | 1,954 | 1,954 | -14 | -0.7% | 30 |
451～
500
件表示中 / 2054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
