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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/23 | 2,006 | 2,006 | 2,006 | 2,006 | +13.5 | +0.7% | 50 |
| 2021/12/22 | 1,992.5 | 1,992.5 | 1,992.5 | 1,992.5 | +2 | +0.1% | 10 |
| 2021/12/21 | 1,985 | 1,990.5 | 1,985 | 1,990.5 | +29.5 | +1.5% | 100 |
| 2021/12/20 | 1,963.5 | 1,963.5 | 1,961 | 1,961 | -31.5 | -1.6% | 480 |
| 2021/12/17 | 1,994 | 1,994 | 1,992.5 | 1,992.5 | -31 | -1.5% | 370 |
| 2021/12/16 | 2,023.5 | 2,023.5 | 2,023.5 | 2,023.5 | +30 | +1.5% | 120 |
| 2021/12/15 | 1,985 | 1,993.5 | 1,985 | 1,993.5 | +6.5 | +0.3% | 70 |
| 2021/12/14 | 1,987 | 1,987 | 1,987 | 1,987 | -8 | -0.4% | 80 |
| 2021/12/13 | 1,995 | 1,995 | 1,995 | 1,995 | +10 | +0.5% | 10 |
| 2021/12/10 | 1,985 | 1,985 | 1,985 | 1,985 | -14 | -0.7% | 40 |
| 2021/12/09 | 2,003 | 2,003 | 1,999 | 1,999 | -5.5 | -0.3% | 170 |
| 2021/12/08 | 2,004.5 | 2,004.5 | 2,004.5 | 2,004.5 | +15 | +0.8% | 100 |
| 2021/12/07 | 1,958 | 1,989.5 | 1,958 | 1,989.5 | +44.5 | +2.3% | 7,810 |
| 2021/12/06 | 1,945 | 1,945 | 1,945 | 1,945 | -8.5 | -0.4% | 20 |
| 2021/12/03 | 1,935 | 1,953.5 | 1,935 | 1,953.5 | +16.5 | +0.9% | 140 |
| 2021/12/02 | 1,934.5 | 1,945 | 1,934.5 | 1,937 | -7.5 | -0.4% | 90 |
| 2021/12/01 | 1,939 | 1,944.5 | 1,934.5 | 1,944.5 | -8.5 | -0.4% | 7,940 |
| 2021/11/30 | 1,987 | 1,987 | 1,953 | 1,953 | -8.5 | -0.4% | 150 |
| 2021/11/29 | 1,961.5 | 1,983 | 1,961.5 | 1,961.5 | -22.5 | -1.1% | 530 |
| 2021/11/26 | 1,998 | 1,998 | 1,984 | 1,984 | -46 | -2.3% | 370 |
| 2021/11/25 | 2,030 | 2,032 | 2,027 | 2,030 | +14 | +0.7% | 1,060 |
| 2021/11/24 | 2,028 | 2,028 | 2,016 | 2,016 | -29 | -1.4% | 770 |
| 2021/11/22 | 2,035 | 2,045 | 2,035 | 2,045 | +3 | +0.1% | 40 |
| 2021/11/19 | 2,037 | 2,042 | 2,034 | 2,042 | +12 | +0.6% | 4,760 |
| 2021/11/18 | 2,032 | 2,041 | 2,030 | 2,030 | -5 | -0.2% | 300 |
| 2021/11/17 | 2,035 | 2,035 | 2,035 | 2,035 | -6 | -0.3% | 70 |
| 2021/11/16 | 2,041 | 2,041 | 2,041 | 2,041 | +12 | +0.6% | 10 |
| 2021/11/15 | 2,037 | 2,037 | 2,029 | 2,029 | +6 | +0.3% | 290 |
| 2021/11/12 | 2,013 | 2,023 | 2,013 | 2,023 | +24 | +1.2% | 210 |
| 2021/11/11 | 1,987 | 2,001 | 1,987 | 1,999 | +8 | +0.4% | 130 |
| 2021/11/10 | 2,000 | 2,005 | 1,991 | 1,991 | -13 | -0.6% | 1,120 |
| 2021/11/09 | 2,029 | 2,029 | 2,003 | 2,004 | -17 | -0.8% | 1,300 |
| 2021/11/08 | 2,030 | 2,030 | 2,020 | 2,021 | -4 | -0.2% | 580 |
| 2021/11/05 | 2,032 | 2,032 | 2,020 | 2,025 | -5 | -0.2% | 920 |
| 2021/11/04 | 2,030 | 2,030 | 2,029 | 2,030 | +19 | +0.9% | 310 |
| 2021/11/02 | 2,015 | 2,016 | 2,009 | 2,011 | -12 | -0.6% | 720 |
701～
750
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
