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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 1,827 | 1,827 | 1,827 | 1,827 | +10 | +0.6% | 20 |
| 2021/03/02 | 1,847 | 1,847 | 1,817 | 1,817 | -10 | -0.5% | 16,090 |
| 2021/03/01 | 1,827 | 1,827 | 1,827 | 1,827 | +26 | +1.4% | 200 |
| 2021/02/26 | 1,833 | 1,833 | 1,801 | 1,801 | -60 | -3.2% | 2,620 |
| 2021/02/25 | 1,861 | 1,861 | 1,861 | 1,861 | +24 | +1.3% | 290 |
| 2021/02/24 | 1,867 | 1,867 | 1,837 | 1,837 | -45 | -2.4% | 2,200 |
| 2021/02/22 | 1,887 | 1,887 | 1,882 | 1,882 | +11 | +0.6% | 320 |
| 2021/02/19 | 1,871 | 1,871 | 1,871 | 1,871 | -14 | -0.7% | 280 |
| 2021/02/18 | 1,885 | 1,885 | 1,885 | 1,885 | -10 | -0.5% | 350 |
| 2021/02/17 | 1,891 | 1,897 | 1,891 | 1,895 | -17 | -0.9% | 170 |
| 2021/02/16 | 1,890 | 1,912 | 1,890 | 1,912 | +22 | +1.2% | 240 |
| 2021/02/15 | 1,879 | 1,890 | 1,879 | 1,890 | +21 | +1.1% | 270 |
| 2021/02/12 | 1,869 | 1,869 | 1,869 | 1,869 | +1 | +0.1% | 120 |
| 2021/02/10 | 1,868 | 1,868 | 1,868 | 1,868 | +12 | +0.6% | 140 |
| 2021/02/09 | 1,856 | 1,856 | 1,856 | 1,856 | -4 | -0.2% | 50 |
| 2021/02/08 | 1,860 | 1,860 | 1,860 | 1,860 | +28 | +1.5% | 380 |
| 2021/02/05 | 1,831 | 1,832 | 1,831 | 1,832 | +25 | +1.4% | 310 |
| 2021/02/04 | 1,807 | 1,807 | 1,807 | 1,807 | -7 | -0.4% | 140 |
| 2021/02/03 | 1,814 | 1,814 | 1,814 | 1,814 | +18 | +1% | 280 |
| 2021/02/02 | 1,796 | 1,796 | 1,796 | 1,796 | +6 | +0.3% | 150 |
| 2021/02/01 | 1,790 | 1,790 | 1,790 | 1,790 | +19 | +1.1% | 180 |
| 2021/01/29 | 1,771 | 1,771 | 1,771 | 1,771 | -27 | -1.5% | 240 |
| 2021/01/28 | 1,792 | 1,799 | 1,792 | 1,798 | -23 | -1.3% | 390 |
| 2021/01/27 | 1,821 | 1,821 | 1,821 | 1,821 | +7 | +0.4% | 40 |
| 2021/01/26 | 1,820 | 1,820 | 1,812 | 1,814 | -7 | -0.4% | 180 |
| 2021/01/25 | 1,821 | 1,821 | 1,821 | 1,821 | -2 | -0.1% | 60 |
| 2021/01/22 | 1,814 | 1,823 | 1,814 | 1,823 | ±0 | ±0% | 110 |
| 2021/01/21 | 1,823 | 1,823 | 1,823 | 1,823 | +13 | +0.7% | 220 |
| 2021/01/20 | 1,810 | 1,810 | 1,810 | 1,810 | -19 | -1% | 170 |
| 2021/01/19 | 1,829 | 1,829 | 1,829 | 1,829 | +15 | +0.8% | 150 |
| 2021/01/18 | 1,813 | 1,814 | 1,813 | 1,814 | -14 | -0.8% | 260 |
| 2021/01/15 | 1,835 | 1,835 | 1,828 | 1,828 | -10 | -0.5% | 440 |
| 2021/01/14 | 1,834 | 1,838 | 1,834 | 1,838 | +3 | +0.2% | 280 |
| 2021/01/13 | 1,833 | 1,835 | 1,833 | 1,835 | +6 | +0.3% | 120 |
| 2021/01/12 | 1,834 | 1,834 | 1,829 | 1,829 | +4 | +0.2% | 150 |
| 2021/01/08 | 1,765 | 1,825 | 1,765 | 1,825 | +26 | +1.4% | 510 |
901～
950
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
