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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,959 | 1,959 | 1,956 | 1,957 | -8 | -0.4% | 500 |
2021/10/11 | 1,935 | 1,965 | 1,935 | 1,965 | +26 | +1.3% | 710 |
2021/10/08 | 1,944 | 1,949 | 1,939 | 1,939 | +27 | +1.4% | 1,080 |
2021/10/07 | 1,920 | 1,928 | 1,912 | 1,912 | -5 | -0.3% | 1,990 |
2021/10/06 | 1,942 | 1,946 | 1,904 | 1,917 | -4 | -0.2% | 3,490 |
2021/10/05 | 1,921 | 1,926 | 1,907 | 1,921 | -24 | -1.2% | 4,440 |
2021/10/04 | 1,970 | 1,970 | 1,942 | 1,945 | -15 | -0.8% | 4,530 |
2021/10/01 | 1,987 | 1,987 | 1,957 | 1,960 | -44 | -2.2% | 2,070 |
2021/09/30 | 2,005 | 2,007 | 1,994 | 2,004 | +13 | +0.7% | 2,550 |
2021/09/29 | 2,013 | 2,013 | 1,991 | 1,991 | -42 | -2.1% | 2,040 |
2021/09/28 | 2,033 | 2,033 | 2,020 | 2,033 | -15 | -0.7% | 1,590 |
2021/09/27 | 2,059 | 2,059 | 2,048 | 2,048 | -2 | -0.1% | 360 |
2021/09/24 | 2,045 | 2,050 | 2,045 | 2,050 | +35 | +1.7% | 320 |
2021/09/22 | 2,026 | 2,026 | 2,015 | 2,015 | -22 | -1.1% | 1,370 |
2021/09/21 | 2,025 | 2,037 | 2,025 | 2,037 | -29 | -1.4% | 260 |
2021/09/17 | 2,063 | 2,066 | 2,062 | 2,066 | +12 | +0.6% | 360 |
2021/09/16 | 2,053 | 2,054 | 2,049 | 2,054 | -8 | -0.4% | 630 |
2021/09/15 | 2,062 | 2,062 | 2,062 | 2,062 | -15 | -0.7% | 740 |
2021/09/14 | 2,066 | 2,077 | 2,066 | 2,077 | +27 | +1.3% | 5,380 |
2021/09/13 | 2,050 | 2,050 | 2,050 | 2,050 | +2 | +0.1% | 40 |
2021/09/10 | 2,065 | 2,065 | 2,048 | 2,048 | +23 | +1.1% | 200 |
2021/09/09 | 2,025 | 2,025 | 2,025 | 2,025 | -13 | -0.6% | 100 |
2021/09/08 | 2,034 | 2,038 | 2,034 | 2,038 | +11 | +0.5% | 1,130 |
2021/09/07 | 2,034 | 2,038 | 2,027 | 2,027 | +16 | +0.8% | 2,410 |
2021/09/06 | 1,987 | 2,013 | 1,987 | 2,011 | +23 | +1.2% | 2,900 |
2021/09/03 | 1,960 | 1,988 | 1,960 | 1,988 | +35 | +1.8% | 300 |
2021/09/02 | 1,952 | 1,953 | 1,948 | 1,953 | +8 | +0.4% | 570 |
2021/09/01 | 1,942 | 1,945 | 1,941 | 1,945 | +15 | +0.8% | 220 |
2021/08/31 | 1,919 | 1,931 | 1,919 | 1,930 | +20 | +1% | 1,230 |
2021/08/30 | 1,904 | 1,910 | 1,904 | 1,910 | +17 | +0.9% | 340 |
2021/08/27 | 1,893 | 1,893 | 1,893 | 1,893 | -9 | -0.5% | 570 |
2021/08/26 | 1,902 | 1,902 | 1,902 | 1,902 | -1 | -0.1% | 590 |
2021/08/25 | 1,903 | 1,903 | 1,903 | 1,903 | -4 | -0.2% | 20 |
2021/08/24 | 1,900 | 1,907 | 1,897 | 1,907 | +22 | +1.2% | 70 |
2021/08/23 | 1,876 | 1,885 | 1,876 | 1,885 | +38 | +2.1% | 430 |
2021/08/20 | 1,862 | 1,864 | 1,845 | 1,847 | -10 | -0.5% | 1,000 |
2021/08/19 | 1,871 | 1,871 | 1,857 | 1,857 | -24 | -1.3% | 410 |
2021/08/18 | 1,876 | 1,883 | 1,873 | 1,881 | +9 | +0.5% | 260 |
2021/08/17 | 1,885 | 1,887 | 1,872 | 1,872 | -8 | -0.4% | 340 |
2021/08/16 | 1,881 | 1,884 | 1,880 | 1,880 | -28 | -1.5% | 530 |
2021/08/13 | 1,903 | 1,908 | 1,903 | 1,908 | +7 | +0.4% | 60 |
2021/08/12 | 1,909 | 1,909 | 1,901 | 1,901 | -1 | -0.1% | 30 |
2021/08/11 | 1,894 | 1,902 | 1,894 | 1,902 | +15 | +0.8% | 100 |
2021/08/10 | 1,889 | 1,897 | 1,886 | 1,887 | +6 | +0.3% | 1,070 |
2021/08/06 | 1,881 | 1,883 | 1,876 | 1,881 | -2 | -0.1% | 190 |
2021/08/05 | 1,875 | 1,883 | 1,875 | 1,883 | +7 | +0.4% | 110 |
2021/08/04 | 1,881 | 1,881 | 1,874 | 1,876 | -10 | -0.5% | 110 |
2021/08/03 | 1,887 | 1,888 | 1,878 | 1,886 | -8 | -0.4% | 350 |
2021/08/02 | 1,880 | 1,894 | 1,880 | 1,894 | +37 | +2% | 350 |
2021/07/30 | 1,857 | 1,857 | 1,857 | 1,857 | -21 | -1.1% | 150 |
751~
800
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