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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,627 | 1,627 | 1,624 | 1,627 | +9 | +0.6% | 270 |
2019/12/04 | 1,618 | 1,618 | 1,618 | 1,618 | -4 | -0.2% | 70 |
2019/12/03 | 1,622 | 1,622 | 1,622 | 1,622 | -8 | -0.5% | 180 |
2019/12/02 | 1,630 | 1,630 | 1,630 | 1,630 | +18 | +1.1% | 200 |
2019/11/29 | 1,625 | 1,625 | 1,612 | 1,612 | -10 | -0.6% | 200 |
2019/11/28 | 1,621 | 1,624 | 1,621 | 1,622 | -5 | -0.3% | 160 |
2019/11/27 | 1,628 | 1,628 | 1,627 | 1,627 | ±0 | ±0% | 50 |
2019/11/26 | 1,627 | 1,627 | 1,627 | 1,627 | +6 | +0.4% | 110 |
2019/11/25 | 1,619 | 1,621 | 1,619 | 1,621 | +8 | +0.5% | 120 |
2019/11/22 | 1,613 | 1,613 | 1,613 | 1,613 | +3 | +0.2% | 100 |
2019/11/21 | 1,593 | 1,610 | 1,593 | 1,610 | +3 | +0.2% | 1,300 |
2019/11/20 | 1,607 | 1,607 | 1,607 | 1,607 | -4 | -0.2% | 120 |
2019/11/19 | 1,611 | 1,611 | 1,611 | 1,611 | +4 | +0.2% | 50 |
2019/11/18 | 1,603 | 1,607 | 1,603 | 1,607 | +2 | +0.1% | 50 |
2019/11/15 | 1,605 | 1,605 | 1,605 | 1,605 | +8 | +0.5% | 160 |
2019/11/14 | 1,606 | 1,607 | 1,597 | 1,597 | -12 | -0.7% | 430 |
2019/11/13 | 1,609 | 1,609 | 1,609 | 1,609 | -5 | -0.3% | 40 |
2019/11/12 | 1,614 | 1,614 | 1,614 | 1,614 | +2 | +0.1% | 10 |
2019/11/11 | 1,611 | 1,612 | 1,611 | 1,612 | +6 | +0.4% | 20 |
2019/11/08 | 1,606 | 1,606 | 1,606 | 1,606 | -1 | -0.1% | 80 |
2019/11/07 | 1,607 | 1,607 | 1,607 | 1,607 | +6 | +0.4% | 10 |
2019/11/06 | 1,602 | 1,602 | 1,601 | 1,601 | -7 | -0.4% | 120 |
2019/11/05 | 1,600 | 1,608 | 1,600 | 1,608 | +26 | +1.6% | 420 |
2019/11/01 | 1,582 | 1,582 | 1,582 | 1,582 | +1 | +0.1% | 50 |
2019/10/31 | 1,579 | 1,581 | 1,579 | 1,581 | +4 | +0.3% | 60 |
2019/10/30 | 1,577 | 1,577 | 1,577 | 1,577 | +7 | +0.4% | 40 |
2019/10/29 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 180 |
2019/10/28 | 1,560 | 1,560 | 1,560 | 1,560 | -1 | -0.1% | 30 |
2019/10/25 | 1,561 | 1,561 | 1,561 | 1,561 | +3 | +0.2% | 40 |
2019/10/24 | 1,563 | 1,563 | 1,558 | 1,558 | +4 | +0.3% | 160 |
2019/10/23 | 1,540 | 1,554 | 1,538 | 1,554 | +9 | +0.6% | 1,540 |
2019/10/21 | 1,545 | 1,545 | 1,545 | 1,545 | +7 | +0.5% | 100 |
2019/10/18 | 1,545 | 1,547 | 1,538 | 1,538 | -8 | -0.5% | 250 |
2019/10/17 | 1,550 | 1,550 | 1,546 | 1,546 | -5 | -0.3% | 500 |
2019/10/16 | 1,556 | 1,560 | 1,550 | 1,551 | +8 | +0.5% | 1,590 |
2019/10/15 | 1,537 | 1,543 | 1,534 | 1,543 | +24 | +1.6% | 800 |
2019/10/11 | 1,508 | 1,522 | 1,508 | 1,519 | +12 | +0.8% | 250 |
2019/10/10 | 1,500 | 1,507 | 1,500 | 1,507 | -1 | -0.1% | 40,010 |
2019/10/09 | 1,507 | 1,508 | 1,507 | 1,508 | -4 | -0.3% | 160 |
2019/10/08 | 1,512 | 1,512 | 1,512 | 1,512 | +13 | +0.9% | 230 |
2019/10/07 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 20 |
2019/10/04 | 1,500 | 1,500 | 1,500 | 1,500 | +5 | +0.3% | 70 |
2019/10/03 | 1,495 | 1,495 | 1,495 | 1,495 | -27 | -1.8% | 330 |
2019/10/02 | 1,522 | 1,522 | 1,522 | 1,522 | -5 | -0.3% | 130 |
2019/10/01 | 1,531 | 1,531 | 1,527 | 1,527 | +14 | +0.9% | 290 |
2019/09/30 | 1,513 | 1,513 | 1,513 | 1,513 | -16 | -1% | 170 |
2019/09/27 | 1,520 | 1,529 | 1,520 | 1,529 | -2 | -0.1% | 520 |
2019/09/26 | 1,541 | 1,541 | 1,531 | 1,531 | -2 | -0.1% | 120 |
2019/09/25 | 1,532 | 1,534 | 1,532 | 1,533 | -6 | -0.4% | 40 |
2019/09/24 | 1,540 | 1,540 | 1,539 | 1,539 | +13 | +0.9% | 30,090 |
1201~
1250
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