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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,964.5 | 1,968 | 1,962 | 1,968 | -7.5 | -0.4% | 160 |
| 2022/10/19 | 1,977.5 | 1,977.5 | 1,975.5 | 1,975.5 | +1.5 | +0.1% | 20 |
| 2022/10/18 | 1,925.5 | 1,974 | 1,925.5 | 1,974 | +22.5 | +1.2% | 540 |
| 2022/10/17 | 1,951.5 | 1,951.5 | 1,951.5 | 1,951.5 | -30 | -1.5% | 130 |
| 2022/10/14 | 1,971.5 | 1,981.5 | 1,971.5 | 1,981.5 | +50.5 | +2.6% | 23,730 |
| 2022/10/13 | 1,931 | 1,931 | 1,931 | 1,931 | -17 | -0.9% | 70 |
| 2022/10/12 | 1,948 | 1,948 | 1,948 | 1,948 | +4 | +0.2% | 30 |
| 2022/10/11 | 1,944 | 1,944 | 1,944 | 1,944 | -33 | -1.7% | 210 |
| 2022/10/07 | 1,977 | 1,977 | 1,977 | 1,977 | -24 | -1.2% | 70 |
| 2022/10/06 | 2,001 | 2,001 | 2,001 | 2,001 | +11.5 | +0.6% | 50 |
| 2022/10/05 | 2,000 | 2,000 | 1,989.5 | 1,989.5 | +5.5 | +0.3% | 160 |
| 2022/10/04 | 1,975.5 | 1,984 | 1,975.5 | 1,984 | +72.5 | +3.8% | 370 |
| 2022/10/03 | 1,895.5 | 1,912 | 1,892.5 | 1,911.5 | -2.5 | -0.1% | 30,110 |
| 2022/09/30 | 1,934.5 | 1,938 | 1,914 | 1,914 | -30.5 | -1.6% | 410 |
| 2022/09/29 | 1,929 | 1,944.5 | 1,929 | 1,944.5 | +42.5 | +2.2% | 120 |
| 2022/09/28 | 1,910 | 1,910 | 1,889 | 1,902 | -17 | -0.9% | 350 |
| 2022/09/27 | 1,922.5 | 1,924.5 | 1,919 | 1,919 | +8 | +0.4% | 220 |
| 2022/09/26 | 1,929 | 1,929 | 1,910.5 | 1,911 | -42.5 | -2.2% | 2,810 |
| 2022/09/22 | 1,941.5 | 1,953.5 | 1,941.5 | 1,953.5 | -6.5 | -0.3% | 290 |
| 2022/09/21 | 1,970 | 1,970 | 1,960 | 1,960 | -25 | -1.3% | 460 |
| 2022/09/20 | 1,992 | 1,992 | 1,983.5 | 1,985 | +8 | +0.4% | 230 |
| 2022/09/16 | 1,977 | 1,977 | 1,977 | 1,977 | -10 | -0.5% | 90 |
| 2022/09/15 | 1,985 | 1,987 | 1,985 | 1,987 | +3.5 | +0.2% | 40 |
| 2022/09/14 | 1,985 | 1,985.5 | 1,978.5 | 1,983.5 | -38 | -1.9% | 2,330 |
| 2022/09/13 | 2,019 | 2,021.5 | 2,019 | 2,021.5 | +8.5 | +0.4% | 20 |
| 2022/09/12 | 2,015.5 | 2,015.5 | 2,013 | 2,013 | +11 | +0.5% | 130 |
| 2022/09/09 | 1,998 | 2,002 | 1,998 | 2,002 | +10.5 | +0.5% | 150 |
| 2022/09/08 | 1,983 | 1,991.5 | 1,981.5 | 1,991.5 | +44 | +2.3% | 1,590 |
| 2022/09/07 | 1,960 | 1,960 | 1,941 | 1,947.5 | -11.5 | -0.6% | 2,390 |
| 2022/09/06 | 1,960.5 | 1,960.5 | 1,958.5 | 1,959 | -5.5 | -0.3% | 50 |
| 2022/09/05 | 1,961 | 1,967 | 1,961 | 1,964.5 | +1.5 | +0.1% | 50 |
| 2022/09/02 | 1,933 | 1,964 | 1,933 | 1,963 | -8 | -0.4% | 510 |
| 2022/09/01 | 1,983.5 | 1,983.5 | 1,971 | 1,971 | -25 | -1.3% | 710 |
| 2022/08/31 | 1,991 | 1,997 | 1,991 | 1,996 | -14.5 | -0.7% | 1,370 |
| 2022/08/30 | 2,000 | 2,011.5 | 2,000 | 2,010.5 | +26 | +1.3% | 240 |
| 2022/08/29 | 1,980 | 1,984.5 | 1,980 | 1,984.5 | -35.5 | -1.8% | 10,860 |
| 2022/08/26 | 2,021.5 | 2,027 | 2,020 | 2,020 | +3.5 | +0.2% | 210 |
| 2022/08/25 | 2,008.5 | 2,016.5 | 2,005.5 | 2,016.5 | +15.5 | +0.8% | 180 |
| 2022/08/24 | 2,007 | 2,007 | 2,000 | 2,001 | -8.5 | -0.4% | 2,720 |
| 2022/08/23 | 2,018.5 | 2,018.5 | 2,009.5 | 2,009.5 | -22 | -1.1% | 350 |
| 2022/08/22 | 2,012.5 | 2,031.5 | 2,012.5 | 2,031.5 | ±0 | ±0% | 2,600 |
| 2022/08/19 | 2,041.5 | 2,041.5 | 2,031.5 | 2,031.5 | -1.5 | -0.1% | 150 |
| 2022/08/18 | 2,032 | 2,033 | 2,027.5 | 2,033 | -9 | -0.4% | 260 |
| 2022/08/17 | 2,029.5 | 2,043.5 | 2,028 | 2,042 | +24.5 | +1.2% | 620 |
| 2022/08/16 | 2,014 | 2,020 | 2,014 | 2,017.5 | -2.5 | -0.1% | 110 |
| 2022/08/15 | 2,015 | 2,020 | 2,015 | 2,020 | +25.5 | +1.3% | 330 |
| 2022/08/12 | 1,994 | 1,994.5 | 1,993 | 1,994.5 | +33.5 | +1.7% | 3,130 |
| 2022/08/10 | 1,961 | 1,961 | 1,961 | 1,961 | -7.5 | -0.4% | 30 |
| 2022/08/09 | 1,982 | 1,982 | 1,968 | 1,968.5 | -16.5 | -0.8% | 150 |
| 2022/08/08 | 1,984 | 1,985 | 1,984 | 1,985 | +4 | +0.2% | 30 |
501～
550
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
