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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,989 | 2,023 | 1,989 | 2,023 | +51 | +2.6% | 8,140 |
2021/10/29 | 1,975 | 1,975 | 1,972 | 1,972 | -1 | -0.1% | 560 |
2021/10/28 | 1,971 | 1,975 | 1,961 | 1,973 | -11 | -0.6% | 10,540 |
2021/10/27 | 1,987 | 1,987 | 1,982 | 1,984 | -5 | -0.3% | 2,020 |
2021/10/26 | 1,985 | 1,992 | 1,985 | 1,989 | +23 | +1.2% | 2,570 |
2021/10/25 | 1,962 | 1,967 | 1,962 | 1,966 | -9 | -0.5% | 250 |
2021/10/22 | 1,967 | 1,981 | 1,964 | 1,975 | ±0 | ±0% | 1,730 |
2021/10/21 | 1,991 | 1,994 | 1,975 | 1,975 | -25 | -1.3% | 750 |
2021/10/20 | 2,012 | 2,012 | 2,000 | 2,000 | -3 | -0.1% | 24,640 |
2021/10/19 | 2,004 | 2,006 | 1,999 | 2,003 | +11 | +0.6% | 15,450 |
2021/10/18 | 2,004 | 2,004 | 1,991 | 1,992 | -5 | -0.3% | 520 |
2021/10/15 | 1,969 | 1,999 | 1,969 | 1,997 | +31 | +1.6% | 510 |
2021/10/14 | 1,958 | 1,966 | 1,958 | 1,966 | +16 | +0.8% | 130 |
2021/10/13 | 1,956 | 1,956 | 1,950 | 1,950 | -7 | -0.4% | 330 |
701~
750
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