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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,944.5 | 1,947.5 | 1,935.5 | 1,935.5 | -1.5 | -0.1% | 100 |
| 2022/05/25 | 1,930.5 | 1,942.5 | 1,928.5 | 1,937 | -1 | -0.1% | 3,190 |
| 2022/05/24 | 1,951 | 1,951 | 1,937.5 | 1,938 | -12 | -0.6% | 140 |
| 2022/05/23 | 1,948.5 | 1,950.5 | 1,942.5 | 1,950 | +25 | +1.3% | 2,780 |
| 2022/05/20 | 1,925 | 1,925 | 1,925 | 1,925 | +12.5 | +0.7% | 120 |
| 2022/05/19 | 1,900.5 | 1,914.5 | 1,900 | 1,912.5 | -26.5 | -1.4% | 3,490 |
| 2022/05/18 | 1,946.5 | 1,948.5 | 1,939 | 1,939 | +15.5 | +0.8% | 8,320 |
| 2022/05/17 | 1,921.5 | 1,923.5 | 1,921.5 | 1,923.5 | +4.5 | +0.2% | 250 |
| 2022/05/16 | 1,935 | 1,937 | 1,917 | 1,919 | +4 | +0.2% | 7,480 |
| 2022/05/13 | 1,901.5 | 1,915 | 1,901.5 | 1,915 | +34 | +1.8% | 8,790 |
| 2022/05/12 | 1,881 | 1,881 | 1,881 | 1,881 | -28.5 | -1.5% | 70 |
| 2022/05/11 | 1,908 | 1,909.5 | 1,908 | 1,909.5 | ±0 | ±0% | 1,010 |
| 2022/05/10 | 1,892 | 1,909.5 | 1,892 | 1,909.5 | -19.5 | -1% | 8,300 |
| 2022/05/09 | 1,929 | 1,929 | 1,929 | 1,929 | -35.5 | -1.8% | 190 |
| 2022/05/06 | 1,954 | 1,964.5 | 1,954 | 1,964.5 | +8.5 | +0.4% | 100 |
| 2022/05/02 | 1,956 | 1,956 | 1,956 | 1,956 | +6 | +0.3% | 10 |
| 2022/04/28 | 1,950 | 1,950 | 1,950 | 1,950 | +31 | +1.6% | 250 |
| 2022/04/27 | 1,919 | 1,919 | 1,919 | 1,919 | -21 | -1.1% | 150 |
| 2022/04/26 | 1,940 | 1,940 | 1,940 | 1,940 | +1.5 | +0.1% | 60 |
| 2022/04/25 | 1,938.5 | 1,938.5 | 1,938.5 | 1,938.5 | -21.5 | -1.1% | 130 |
| 2022/04/22 | 1,960 | 1,960 | 1,960 | 1,960 | -26 | -1.3% | 130 |
| 2022/04/21 | 1,986 | 1,986 | 1,986 | 1,986 | +15 | +0.8% | 30 |
| 2022/04/20 | 1,971 | 1,971 | 1,971 | 1,971 | +15 | +0.8% | 110 |
| 2022/04/19 | 1,956 | 1,956 | 1,956 | 1,956 | +15 | +0.8% | 140 |
| 2022/04/18 | 1,941 | 1,941 | 1,941 | 1,941 | -19.5 | -1% | 80 |
| 2022/04/15 | 1,960.5 | 1,960.5 | 1,960.5 | 1,960.5 | -17 | -0.9% | 70 |
| 2022/04/14 | 1,977.5 | 1,977.5 | 1,977.5 | 1,977.5 | +19.5 | +1% | 130 |
| 2022/04/13 | 1,958 | 1,958 | 1,958 | 1,958 | +23 | +1.2% | 130 |
| 2022/04/12 | 1,935 | 1,935 | 1,935 | 1,935 | -14 | -0.7% | 90 |
| 2022/04/11 | 1,949 | 1,949 | 1,949 | 1,949 | -13 | -0.7% | 100 |
| 2022/04/08 | 1,962 | 1,962 | 1,962 | 1,962 | +9 | +0.5% | 50 |
| 2022/04/07 | 1,950 | 1,953 | 1,950 | 1,953 | -34 | -1.7% | 200 |
| 2022/04/06 | 1,987 | 1,987 | 1,987 | 1,987 | -18 | -0.9% | 20 |
| 2022/04/05 | 2,020.5 | 2,020.5 | 2,002 | 2,005 | -5 | -0.2% | 30 |
| 2022/04/04 | 2,005 | 2,010 | 2,005 | 2,010 | +7.5 | +0.4% | 60 |
| 2022/04/01 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | -2.5 | -0.1% | 110 |
| 2022/03/31 | 2,020.5 | 2,020.5 | 2,005 | 2,005 | +2.5 | +0.1% | 250 |
| 2022/03/30 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | -15.5 | -0.8% | 180 |
| 2022/03/29 | 2,021.5 | 2,021.5 | 1,973.5 | 2,018 | +13 | +0.6% | 100 |
| 2022/03/28 | 2,005 | 2,005 | 2,005 | 2,005 | -9 | -0.4% | 40 |
| 2022/03/25 | 2,014 | 2,014 | 2,014 | 2,014 | +11.5 | +0.6% | 60 |
| 2022/03/24 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | -6 | -0.3% | 70 |
| 2022/03/23 | 1,988 | 2,008.5 | 1,988 | 2,008.5 | +46.5 | +2.4% | 450 |
| 2022/03/22 | 1,962 | 1,962 | 1,962 | 1,962 | +31.5 | +1.6% | 160 |
| 2022/03/18 | 1,929 | 1,930.5 | 1,928.5 | 1,930.5 | +9 | +0.5% | 40 |
| 2022/03/17 | 1,921.5 | 1,921.5 | 1,921.5 | 1,921.5 | +39.5 | +2.1% | 180 |
| 2022/03/16 | 1,881 | 1,882.5 | 1,881 | 1,882 | +27.5 | +1.5% | 100 |
| 2022/03/15 | 1,854.5 | 1,854.5 | 1,854.5 | 1,854.5 | +8 | +0.4% | 40 |
| 2022/03/14 | 1,846.5 | 1,846.5 | 1,846.5 | 1,846.5 | +10.5 | +0.6% | 130 |
| 2022/03/11 | 1,838.5 | 1,838.5 | 1,829 | 1,836 | -23.5 | -1.3% | 330 |
601～
650
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
