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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 1,855 | 1,855 | 1,855 | 1,855 | +23 | +1.3% | 2,190 |
| 2021/05/17 | 1,832 | 1,832 | 1,832 | 1,832 | -7 | -0.4% | 2,330 |
| 2021/05/14 | 1,839 | 1,839 | 1,839 | 1,839 | +42 | +2.3% | 230 |
| 2021/05/13 | 1,790 | 1,806 | 1,790 | 1,797 | -33 | -1.8% | 100 |
| 2021/05/12 | 1,842 | 1,842 | 1,823 | 1,830 | -22 | -1.2% | 430 |
| 2021/05/11 | 1,868 | 1,868 | 1,852 | 1,852 | -45 | -2.4% | 680 |
| 2021/05/10 | 1,887 | 1,900 | 1,887 | 1,897 | +19 | +1% | 5,210 |
| 2021/05/07 | 1,878 | 1,878 | 1,878 | 1,878 | +5 | +0.3% | 80 |
| 2021/05/06 | 1,874 | 1,874 | 1,873 | 1,873 | +23 | +1.2% | 240 |
| 2021/04/30 | 1,859 | 1,859 | 1,850 | 1,850 | -15 | -0.8% | 160 |
| 2021/04/28 | 1,865 | 1,865 | 1,865 | 1,865 | +12 | +0.6% | 10 |
| 2021/04/27 | 1,858 | 1,858 | 1,853 | 1,853 | -17 | -0.9% | 160 |
| 2021/04/26 | 1,870 | 1,870 | 1,870 | 1,870 | +2 | +0.1% | 50 |
| 2021/04/23 | 1,869 | 1,869 | 1,866 | 1,868 | -1 | -0.1% | 410 |
| 2021/04/22 | 1,869 | 1,869 | 1,869 | 1,869 | +27 | +1.5% | 210 |
| 2021/04/21 | 1,845 | 1,845 | 1,838 | 1,842 | -28 | -1.5% | 490 |
| 2021/04/20 | 1,876 | 1,876 | 1,870 | 1,870 | -28 | -1.5% | 450 |
| 2021/04/19 | 1,898 | 1,898 | 1,898 | 1,898 | -6 | -0.3% | 40 |
| 2021/04/16 | 1,904 | 1,904 | 1,904 | 1,904 | +1 | +0.1% | 30 |
| 2021/04/15 | 1,898 | 1,903 | 1,898 | 1,903 | +5 | +0.3% | 30 |
| 2021/04/14 | 1,898 | 1,898 | 1,898 | 1,898 | -4 | -0.2% | 140 |
| 2021/04/13 | 1,905 | 1,908 | 1,902 | 1,902 | +5 | +0.3% | 150 |
| 2021/04/12 | 1,898 | 1,898 | 1,896 | 1,897 | -9 | -0.5% | 260 |
| 2021/04/09 | 1,910 | 1,918 | 1,902 | 1,906 | -15 | -0.8% | 240 |
| 2021/04/08 | 1,892 | 1,921 | 1,887 | 1,921 | +19 | +1% | 140 |
| 2021/04/07 | 1,896 | 1,902 | 1,896 | 1,902 | +6 | +0.3% | 1,090 |
| 2021/04/06 | 1,914 | 1,914 | 1,896 | 1,896 | -28 | -1.5% | 350 |
| 2021/04/05 | 1,924 | 1,924 | 1,924 | 1,924 | +8 | +0.4% | 80 |
| 2021/04/02 | 1,920 | 1,920 | 1,916 | 1,916 | +17 | +0.9% | 690 |
| 2021/04/01 | 1,914 | 1,914 | 1,899 | 1,899 | -1 | -0.1% | 200 |
| 2021/03/31 | 1,905 | 1,905 | 1,900 | 1,900 | -10 | -0.5% | 90 |
| 2021/03/30 | 1,910 | 1,910 | 1,910 | 1,910 | +3 | +0.2% | 350 |
| 2021/03/29 | 1,916 | 1,919 | 1,906 | 1,907 | +8 | +0.4% | 1,690 |
| 2021/03/26 | 1,892 | 1,899 | 1,892 | 1,899 | +23 | +1.2% | 1,370 |
| 2021/03/25 | 1,870 | 1,876 | 1,870 | 1,876 | +16 | +0.9% | 190 |
| 2021/03/24 | 1,873 | 1,873 | 1,850 | 1,860 | -23 | -1.2% | 780 |
| 2021/03/23 | 1,899 | 1,899 | 1,883 | 1,883 | -9 | -0.5% | 620 |
| 2021/03/22 | 1,951 | 1,951 | 1,892 | 1,892 | -19 | -1% | 1,630 |
| 2021/03/19 | 1,906 | 1,911 | 1,900 | 1,911 | -5 | -0.3% | 1,540 |
| 2021/03/18 | 1,919 | 1,922 | 1,907 | 1,916 | +23 | +1.2% | 660 |
| 2021/03/17 | 1,881 | 1,895 | 1,881 | 1,893 | +6 | +0.3% | 770 |
| 2021/03/16 | 1,885 | 1,888 | 1,883 | 1,887 | +12 | +0.6% | 210 |
| 2021/03/15 | 1,869 | 1,875 | 1,869 | 1,875 | +16 | +0.9% | 250 |
| 2021/03/12 | 1,874 | 1,874 | 1,850 | 1,859 | +25 | +1.4% | 600 |
| 2021/03/11 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 40 |
| 2021/03/10 | 1,843 | 1,843 | 1,833 | 1,834 | +5 | +0.3% | 8,570 |
| 2021/03/09 | 1,826 | 1,829 | 1,826 | 1,829 | +15 | +0.8% | 280 |
| 2021/03/08 | 1,817 | 1,836 | 1,814 | 1,814 | +5 | +0.3% | 330 |
| 2021/03/05 | 1,810 | 1,814 | 1,808 | 1,809 | +7 | +0.4% | 220 |
| 2021/03/04 | 1,800 | 1,802 | 1,798 | 1,802 | -25 | -1.4% | 360 |
851～
900
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
