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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,531 | 1,531 | 1,526 | 1,526 | -6 | -0.4% | 90 |
2019/09/19 | 1,531 | 1,532 | 1,531 | 1,532 | +10 | +0.7% | 130 |
2019/09/18 | 1,522 | 1,522 | 1,522 | 1,522 | -5 | -0.3% | 90 |
2019/09/17 | 1,529 | 1,529 | 1,526 | 1,527 | +7 | +0.5% | 30,060 |
2019/09/13 | 1,516 | 1,520 | 1,516 | 1,520 | +6 | +0.4% | 130 |
2019/09/12 | 1,501 | 1,514 | 1,501 | 1,514 | +18 | +1.2% | 1,340 |
2019/09/11 | 1,479 | 1,496 | 1,479 | 1,496 | +21 | +1.4% | 350 |
2019/09/10 | 1,476 | 1,477 | 1,475 | 1,475 | +1 | +0.1% | 190 |
2019/09/09 | 1,469 | 1,474 | 1,469 | 1,474 | +13 | +0.9% | 210 |
2019/09/06 | 1,460 | 1,464 | 1,460 | 1,461 | -1 | -0.1% | 180 |
2019/09/05 | 1,450 | 1,462 | 1,450 | 1,462 | +24 | +1.7% | 310 |
2019/09/04 | 1,434 | 1,439 | 1,434 | 1,438 | -4 | -0.3% | 50,780 |
2019/09/03 | 1,438 | 1,442 | 1,438 | 1,442 | +6 | +0.4% | 120 |
2019/09/02 | 1,438 | 1,438 | 1,436 | 1,436 | -1 | -0.1% | 130 |
2019/08/30 | 1,437 | 1,437 | 1,437 | 1,437 | +15 | +1.1% | 230 |
2019/08/29 | 1,422 | 1,422 | 1,422 | 1,422 | -1 | -0.1% | 10 |
2019/08/28 | 1,422 | 1,423 | 1,422 | 1,423 | +1 | +0.1% | 20 |
2019/08/27 | 1,422 | 1,422 | 1,422 | 1,422 | +10 | +0.7% | 150 |
2019/08/26 | 1,411 | 1,412 | 1,406 | 1,412 | -18 | -1.3% | 300 |
2019/08/23 | 1,427 | 1,430 | 1,427 | 1,430 | +5 | +0.4% | 200 |
2019/08/22 | 1,427 | 1,427 | 1,425 | 1,425 | +2 | +0.1% | 750 |
2019/08/21 | 1,418 | 1,423 | 1,418 | 1,423 | -7 | -0.5% | 105,840 |
2019/08/20 | 1,430 | 1,430 | 1,430 | 1,430 | +12 | +0.8% | 110 |
2019/08/19 | 1,418 | 1,418 | 1,418 | 1,418 | +5 | +0.4% | 110 |
2019/08/16 | 1,407 | 1,413 | 1,407 | 1,413 | +2 | +0.1% | 80 |
2019/08/15 | 1,400 | 1,411 | 1,400 | 1,411 | -14 | -1% | 830 |
2019/08/14 | 1,426 | 1,426 | 1,422 | 1,425 | +9 | +0.6% | 700 |
2019/08/13 | 1,414 | 1,416 | 1,411 | 1,416 | -14 | -1% | 970 |
2019/08/09 | 1,432 | 1,432 | 1,430 | 1,430 | +5 | +0.4% | 80 |
2019/08/08 | 1,421 | 1,425 | 1,421 | 1,425 | +2 | +0.1% | 760 |
2019/08/07 | 1,423 | 1,423 | 1,423 | 1,423 | +1 | +0.1% | 30 |
2019/08/06 | 1,394 | 1,422 | 1,394 | 1,422 | -1 | -0.1% | 50 |
2019/08/05 | 1,423 | 1,423 | 1,423 | 1,423 | -22 | -1.5% | 290 |
2019/08/02 | 1,450 | 1,450 | 1,445 | 1,445 | -29 | -2% | 470 |
2019/08/01 | 1,473 | 1,474 | 1,473 | 1,474 | -2 | -0.1% | 70 |
2019/07/31 | 1,476 | 1,476 | 1,476 | 1,476 | -6 | -0.4% | 20 |
2019/07/30 | 1,481 | 1,482 | 1,481 | 1,482 | +9 | +0.6% | 110 |
2019/07/29 | 1,473 | 1,473 | 1,473 | 1,473 | -5 | -0.3% | 40 |
2019/07/26 | 1,478 | 1,478 | 1,478 | 1,478 | -10 | -0.7% | 100 |
2019/07/25 | 1,488 | 1,488 | 1,484 | 1,488 | +4 | +0.3% | 760 |
2019/07/24 | 1,485 | 1,485 | 1,483 | 1,484 | -1 | -0.1% | 300 |
2019/07/23 | 1,473 | 1,485 | 1,473 | 1,485 | +14 | +1% | 1,910 |
2019/07/22 | 1,475 | 1,477 | 1,470 | 1,471 | -13 | -0.9% | 1,260 |
2019/07/19 | 1,466 | 1,484 | 1,466 | 1,484 | +32 | +2.2% | 1,000 |
2019/07/18 | 1,475 | 1,475 | 1,452 | 1,452 | -31 | -2.1% | 1,260 |
2019/07/17 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 20 |
2019/07/16 | 1,483 | 1,483 | 1,480 | 1,483 | -5 | -0.3% | 260 |
2019/07/12 | 1,488 | 1,488 | 1,486 | 1,488 | -2 | -0.1% | 130 |
2019/07/11 | 1,487 | 1,490 | 1,487 | 1,490 | +7 | +0.5% | 960 |
2019/07/10 | 1,483 | 1,483 | 1,483 | 1,483 | +1 | +0.1% | 40 |
1251~
1300
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