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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,801.5 | 1,859.5 | 1,801.5 | 1,859.5 | +52 | +2.9% | 8,270 |
| 2022/03/09 | 1,822 | 1,822 | 1,807.5 | 1,807.5 | +7.5 | +0.4% | 80 |
| 2022/03/08 | 1,825 | 1,825 | 1,800 | 1,800 | -36.5 | -2% | 80 |
| 2022/03/07 | 1,843.5 | 1,843.5 | 1,836.5 | 1,836.5 | -31.5 | -1.7% | 300 |
| 2022/03/04 | 1,868 | 1,868 | 1,868 | 1,868 | -30 | -1.6% | 220 |
| 2022/03/03 | 1,895.5 | 1,898 | 1,895.5 | 1,898 | +23.5 | +1.3% | 170 |
| 2022/03/02 | 1,874.5 | 1,874.5 | 1,874.5 | 1,874.5 | -30.5 | -1.6% | 220 |
| 2022/03/01 | 1,902.5 | 1,905 | 1,902.5 | 1,905 | +25.5 | +1.4% | 300 |
| 2022/02/28 | 1,879 | 1,879.5 | 1,879 | 1,879.5 | -2.5 | -0.1% | 130 |
| 2022/02/25 | 1,876 | 1,882 | 1,874.5 | 1,882 | +26.5 | +1.4% | 280 |
| 2022/02/24 | 1,867.5 | 1,867.5 | 1,850 | 1,855.5 | -24.5 | -1.3% | 540 |
| 2022/02/22 | 1,880 | 1,880 | 1,877.5 | 1,880 | -26 | -1.4% | 190 |
| 2022/02/21 | 1,892 | 1,906 | 1,892 | 1,906 | -14 | -0.7% | 120 |
| 2022/02/18 | 1,904.5 | 1,920 | 1,904.5 | 1,920 | -3 | -0.2% | 290 |
| 2022/02/17 | 1,923 | 1,923 | 1,923 | 1,923 | -13.5 | -0.7% | 210 |
| 2022/02/16 | 1,939 | 1,939 | 1,936.5 | 1,936.5 | +37.5 | +2% | 130 |
| 2022/02/15 | 1,899 | 1,899 | 1,899 | 1,899 | -21.5 | -1.1% | 90 |
| 2022/02/14 | 1,920.5 | 1,920.5 | 1,920.5 | 1,920.5 | -28 | -1.4% | 110 |
| 2022/02/10 | 1,942 | 1,948.5 | 1,942 | 1,948.5 | +11.5 | +0.6% | 40 |
| 2022/02/09 | 1,937 | 1,937 | 1,937 | 1,937 | +9 | +0.5% | 40 |
| 2022/02/08 | 1,928 | 1,928 | 1,928 | 1,928 | +8.5 | +0.4% | 60 |
| 2022/02/07 | 1,916 | 1,919.5 | 1,910 | 1,919.5 | -3.5 | -0.2% | 190 |
| 2022/02/04 | 1,916 | 1,923 | 1,916 | 1,923 | +16.5 | +0.9% | 340 |
| 2022/02/03 | 1,915.5 | 1,915.5 | 1,906.5 | 1,906.5 | -22.5 | -1.2% | 240 |
| 2022/02/02 | 1,903.5 | 1,929 | 1,903.5 | 1,929 | +40.5 | +2.1% | 330 |
| 2022/02/01 | 1,897 | 1,909 | 1,888.5 | 1,888.5 | +1 | +0.1% | 8,170 |
| 2022/01/31 | 1,876 | 1,887.5 | 1,876 | 1,887.5 | +12.5 | +0.7% | 150 |
| 2022/01/28 | 1,875 | 1,875 | 1,875 | 1,875 | +31.5 | +1.7% | 220 |
| 2022/01/27 | 1,851.5 | 1,851.5 | 1,843.5 | 1,843.5 | -54 | -2.8% | 270 |
| 2022/01/26 | 1,897.5 | 1,897.5 | 1,897.5 | 1,897.5 | +8.5 | +0.4% | 80 |
| 2022/01/25 | 1,887 | 1,889 | 1,887 | 1,889 | -38 | -2% | 180 |
| 2022/01/24 | 1,927 | 1,927 | 1,927 | 1,927 | +12.5 | +0.7% | 100 |
| 2022/01/21 | 1,914.5 | 1,914.5 | 1,914.5 | 1,914.5 | -23 | -1.2% | 50 |
| 2022/01/20 | 1,937.5 | 1,937.5 | 1,937.5 | 1,937.5 | +28 | +1.5% | 80 |
| 2022/01/19 | 1,935.5 | 1,935.5 | 1,909.5 | 1,909.5 | -52.5 | -2.7% | 480 |
| 2022/01/18 | 1,979.5 | 1,979.5 | 1,958 | 1,962 | -8 | -0.4% | 660 |
| 2022/01/17 | 1,959.5 | 1,971 | 1,959.5 | 1,970 | +12.5 | +0.6% | 130 |
| 2022/01/14 | 1,949 | 1,957.5 | 1,949 | 1,957.5 | -27 | -1.4% | 220 |
| 2022/01/13 | 1,984.5 | 1,984.5 | 1,984.5 | 1,984.5 | -11.5 | -0.6% | 220 |
| 2022/01/12 | 1,998 | 1,999.5 | 1,996 | 1,996 | +28.5 | +1.4% | 80 |
| 2022/01/11 | 1,960 | 1,967.5 | 1,960 | 1,967.5 | -12.5 | -0.6% | 80 |
| 2022/01/07 | 1,978 | 1,980 | 1,977 | 1,980 | -9.5 | -0.5% | 240 |
| 2022/01/06 | 1,990 | 1,990 | 1,989.5 | 1,989.5 | -51.5 | -2.5% | 310 |
| 2022/01/05 | 2,047.5 | 2,047.5 | 2,041 | 2,041 | ±0 | ±0% | 30 |
| 2022/01/04 | 2,047 | 2,047 | 2,041 | 2,041 | +19 | +0.9% | 380 |
| 2021/12/30 | 2,022 | 2,022 | 2,022 | 2,022 | +9 | +0.4% | 60 |
| 2021/12/29 | 2,013 | 2,013 | 2,013 | 2,013 | -7.5 | -0.4% | 20 |
| 2021/12/28 | 2,020 | 2,021 | 2,020 | 2,020.5 | +18 | +0.9% | 130 |
| 2021/12/27 | 2,007.5 | 2,007.5 | 1,999 | 2,002.5 | -4.5 | -0.2% | 380 |
| 2021/12/24 | 2,007 | 2,007 | 2,007 | 2,007 | +1 | ±0% | 10 |
651～
700
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
