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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,766 | 1,766 | 1,766 | 1,766 | +9 | +0.5% | 60 |
2020/12/15 | 1,762 | 1,762 | 1,757 | 1,757 | -19 | -1.1% | 1,090 |
2020/12/14 | 1,765 | 1,776 | 1,765 | 1,776 | +16 | +0.9% | 230 |
2020/12/11 | 1,760 | 1,760 | 1,760 | 1,760 | +13 | +0.7% | 70 |
2020/12/10 | 1,747 | 1,747 | 1,747 | 1,747 | -7 | -0.4% | 70 |
2020/12/09 | 1,754 | 1,754 | 1,754 | 1,754 | +17 | +1% | 260 |
2020/12/08 | 1,737 | 1,737 | 1,737 | 1,737 | +2 | +0.1% | 100 |
2020/12/07 | 1,750 | 1,750 | 1,735 | 1,735 | -13 | -0.7% | 170 |
2020/12/04 | 1,747 | 1,748 | 1,747 | 1,748 | +4 | +0.2% | 50 |
2020/12/03 | 1,747 | 1,747 | 1,744 | 1,744 | -12 | -0.7% | 8,080 |
2020/12/02 | 1,756 | 1,756 | 1,756 | 1,756 | +7 | +0.4% | 210 |
2020/12/01 | 1,749 | 1,749 | 1,749 | 1,749 | +5 | +0.3% | 10 |
2020/11/30 | 1,744 | 1,744 | 1,744 | 1,744 | -25 | -1.4% | 550 |
2020/11/27 | 1,757 | 1,769 | 1,757 | 1,769 | +15 | +0.9% | 220 |
2020/11/26 | 1,754 | 1,754 | 1,754 | 1,754 | +10 | +0.6% | 10 |
2020/11/25 | 1,742 | 1,744 | 1,742 | 1,744 | +4 | +0.2% | 40 |
2020/11/24 | 1,734 | 1,740 | 1,734 | 1,740 | +34 | +2% | 510 |
2020/11/20 | 1,703 | 1,706 | 1,703 | 1,706 | +3 | +0.2% | 280 |
2020/11/19 | 1,697 | 1,703 | 1,697 | 1,703 | +7 | +0.4% | 330 |
2020/11/18 | 1,696 | 1,696 | 1,696 | 1,696 | -14 | -0.8% | 110 |
2020/11/17 | 1,705 | 1,712 | 1,705 | 1,710 | -3 | -0.2% | 40 |
2020/11/16 | 1,713 | 1,713 | 1,713 | 1,713 | +34 | +2% | 440 |
2020/11/13 | 1,680 | 1,680 | 1,679 | 1,679 | -23 | -1.4% | 5,870 |
2020/11/12 | 1,702 | 1,702 | 1,702 | 1,702 | -4 | -0.2% | 140 |
2020/11/11 | 1,699 | 1,706 | 1,694 | 1,706 | +24 | +1.4% | 360 |
2020/11/10 | 1,679 | 1,687 | 1,679 | 1,682 | +18 | +1.1% | 220 |
2020/11/09 | 1,661 | 1,666 | 1,661 | 1,664 | +25 | +1.5% | 8,930 |
2020/11/06 | 1,633 | 1,639 | 1,633 | 1,639 | +9 | +0.6% | 140 |
2020/11/05 | 1,625 | 1,630 | 1,625 | 1,630 | +24 | +1.5% | 920 |
2020/11/04 | 1,599 | 1,606 | 1,599 | 1,606 | +27 | +1.7% | 230 |
2020/11/02 | 1,559 | 1,580 | 1,559 | 1,579 | +30 | +1.9% | 230 |
2020/10/30 | 1,567 | 1,567 | 1,549 | 1,549 | -35 | -2.2% | 10,350 |
2020/10/29 | 1,584 | 1,584 | 1,584 | 1,584 | +3 | +0.2% | 20 |
2020/10/28 | 1,581 | 1,581 | 1,581 | 1,581 | -6 | -0.4% | 120 |
2020/10/27 | 1,584 | 1,587 | 1,584 | 1,587 | -2 | -0.1% | 80 |
2020/10/26 | 1,590 | 1,590 | 1,589 | 1,589 | -11 | -0.7% | 120 |
2020/10/23 | 1,600 | 1,600 | 1,600 | 1,600 | +6 | +0.4% | 60 |
2020/10/22 | 1,594 | 1,594 | 1,594 | 1,594 | -20 | -1.2% | 260 |
2020/10/21 | 1,613 | 1,614 | 1,613 | 1,614 | +9 | +0.6% | 240 |
2020/10/20 | 1,605 | 1,605 | 1,605 | 1,605 | -13 | -0.8% | 200 |
2020/10/19 | 1,618 | 1,618 | 1,618 | 1,618 | +18 | +1.1% | 270 |
2020/10/16 | 1,599 | 1,600 | 1,599 | 1,600 | -14 | -0.9% | 170 |
2020/10/15 | 1,614 | 1,614 | 1,614 | 1,614 | -9 | -0.6% | 150 |
2020/10/14 | 1,623 | 1,623 | 1,623 | 1,623 | -4 | -0.2% | 140 |
2020/10/13 | 1,627 | 1,627 | 1,627 | 1,627 | +5 | +0.3% | 60 |
2020/10/12 | 1,622 | 1,622 | 1,622 | 1,622 | -2 | -0.1% | 270 |
2020/10/09 | 1,624 | 1,624 | 1,624 | 1,624 | -10 | -0.6% | 250 |
2020/10/08 | 1,633 | 1,634 | 1,633 | 1,634 | +16 | +1% | 250 |
2020/10/07 | 1,618 | 1,618 | 1,618 | 1,618 | -7 | -0.4% | 60 |
2020/10/06 | 1,625 | 1,625 | 1,625 | 1,625 | +12 | +0.7% | 120 |
951~
1000
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