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 |
---|---|---|---|---|---|---|---|
2019/07/08 | 1,488 | 1,488 | 1,483 | 1,483 | -13 | -0.9% | 320 |
2019/07/05 | 1,493 | 1,496 | 1,493 | 1,496 | +3 | +0.2% | 560 |
2019/07/04 | 1,492 | 1,493 | 1,492 | 1,493 | -7 | -0.5% | 400 |
2019/07/03 | 1,513 | 1,513 | 1,498 | 1,500 | -12 | -0.8% | 8,470 |
2019/07/02 | 1,504 | 1,512 | 1,504 | 1,512 | +4 | +0.3% | 290 |
2019/07/01 | 1,494 | 1,508 | 1,494 | 1,508 | +36 | +2.4% | 12,820 |
2019/06/28 | 1,475 | 1,475 | 1,471 | 1,472 | ±0 | ±0% | 130 |
2019/06/27 | 1,473 | 1,473 | 1,471 | 1,472 | +12 | +0.8% | 1,040 |
2019/06/26 | 1,465 | 1,465 | 1,460 | 1,460 | -8 | -0.5% | 4,220 |
2019/06/25 | 1,474 | 1,479 | 1,468 | 1,468 | -7 | -0.5% | 720 |
2019/06/24 | 1,468 | 1,475 | 1,467 | 1,475 | +8 | +0.5% | 580 |
2019/06/21 | 1,478 | 1,479 | 1,467 | 1,467 | -16 | -1.1% | 240 |
2019/06/20 | 1,486 | 1,486 | 1,483 | 1,483 | -1 | -0.1% | 280 |
2019/06/19 | 1,483 | 1,484 | 1,481 | 1,484 | +26 | +1.8% | 340 |
2019/06/18 | 1,471 | 1,471 | 1,458 | 1,458 | -11 | -0.7% | 440 |
2019/06/17 | 1,469 | 1,469 | 1,469 | 1,469 | -5 | -0.3% | 90 |
2019/06/14 | 1,469 | 1,474 | 1,469 | 1,474 | +5 | +0.3% | 270 |
2019/06/13 | 1,470 | 1,476 | 1,463 | 1,469 | -15 | -1% | 940 |
2019/06/12 | 1,483 | 1,487 | 1,483 | 1,484 | ±0 | ±0% | 330 |
2019/06/11 | 1,475 | 1,484 | 1,475 | 1,484 | +4 | +0.3% | 280 |
2019/06/10 | 1,474 | 1,481 | 1,470 | 1,480 | +22 | +1.5% | 820 |
2019/06/07 | 1,458 | 1,458 | 1,458 | 1,458 | +4 | +0.3% | 30 |
2019/06/06 | 1,454 | 1,454 | 1,454 | 1,454 | ±0 | ±0% | 10 |
2019/06/05 | 1,454 | 1,454 | 1,454 | 1,454 | +29 | +2% | 350 |
2019/06/04 | 1,434 | 1,434 | 1,425 | 1,425 | ±0 | ±0% | 70 |
2019/06/03 | 1,423 | 1,425 | 1,423 | 1,425 | -15 | -1% | 260 |
2019/05/31 | 1,439 | 1,440 | 1,439 | 1,440 | -15 | -1% | 190 |
2019/05/30 | 1,450 | 1,455 | 1,449 | 1,455 | -8 | -0.5% | 1,490 |
2019/05/29 | 1,477 | 1,477 | 1,458 | 1,463 | -17 | -1.1% | 200 |
2019/05/28 | 1,480 | 1,480 | 1,480 | 1,480 | +4 | +0.3% | 80 |
2019/05/27 | 1,476 | 1,476 | 1,476 | 1,476 | +8 | +0.5% | 100 |
2019/05/24 | 1,468 | 1,468 | 1,468 | 1,468 | -1 | -0.1% | 10 |
2019/05/23 | 1,469 | 1,469 | 1,469 | 1,469 | -6 | -0.4% | 50 |
2019/05/22 | 1,475 | 1,475 | 1,475 | 1,475 | -2 | -0.1% | 10 |
2019/05/21 | 1,473 | 1,477 | 1,473 | 1,477 | -6 | -0.4% | 800 |
2019/05/20 | 1,483 | 1,483 | 1,483 | 1,483 | +2 | +0.1% | 20 |
2019/05/17 | 1,481 | 1,481 | 1,481 | 1,481 | +22 | +1.5% | 240 |
2019/05/16 | 1,459 | 1,459 | 1,459 | 1,459 | -7 | -0.5% | 60 |
2019/05/15 | 1,468 | 1,468 | 1,466 | 1,466 | +5 | +0.3% | 120 |
2019/05/14 | 1,450 | 1,461 | 1,449 | 1,461 | -8 | -0.5% | 160 |
2019/05/13 | 1,472 | 1,472 | 1,469 | 1,469 | +4 | +0.3% | 50 |
2019/05/10 | 1,465 | 1,465 | 1,465 | 1,465 | -4 | -0.3% | 90 |
2019/05/09 | 1,464 | 1,469 | 1,464 | 1,469 | -10 | -0.7% | 180 |
2019/05/08 | 1,479 | 1,479 | 1,479 | 1,479 | -27 | -1.8% | 270 |
2019/05/07 | 1,506 | 1,506 | 1,506 | 1,506 | -4 | -0.3% | 190 |
2019/04/26 | 1,510 | 1,510 | 1,510 | 1,510 | -5 | -0.3% | 80 |
2019/04/25 | 1,515 | 1,515 | 1,515 | 1,515 | +7 | +0.5% | 120 |
2019/04/24 | 1,508 | 1,508 | 1,508 | 1,508 | -7 | -0.5% | 140 |
2019/04/23 | 1,515 | 1,515 | 1,515 | 1,515 | +4 | +0.3% | 60 |
2019/04/22 | 1,511 | 1,511 | 1,511 | 1,511 | +5 | +0.3% | 10 |
1301~
1350
件表示中 / 2053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