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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
751～
800
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
