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 |
---|---|---|---|---|---|---|---|
2019/02/06 | 1,480 | 1,480 | 1,480 | 1,480 | +2 | +0.1% | 10 |
2019/02/05 | 1,478 | 1,478 | 1,478 | 1,478 | +5 | +0.3% | 60 |
2019/02/04 | 1,466 | 1,473 | 1,466 | 1,473 | +17 | +1.2% | 160 |
2019/02/01 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 50 |
2019/01/31 | 1,456 | 1,456 | 1,456 | 1,456 | +11 | +0.8% | 150 |
2019/01/30 | 1,445 | 1,445 | 1,445 | 1,445 | +5 | +0.3% | 40 |
2019/01/29 | 1,440 | 1,440 | 1,440 | 1,440 | -3 | -0.2% | 30 |
2019/01/28 | 1,444 | 1,444 | 1,443 | 1,443 | -7 | -0.5% | 760 |
2019/01/25 | 1,450 | 1,450 | 1,450 | 1,450 | +11 | +0.8% | 150 |
2019/01/24 | 1,439 | 1,439 | 1,439 | 1,439 | ±0 | ±0% | 20 |
2019/01/23 | 1,440 | 1,440 | 1,439 | 1,439 | -2 | -0.1% | 20 |
2019/01/22 | 1,441 | 1,441 | 1,441 | 1,441 | -13 | -0.9% | 110 |
2019/01/21 | 1,454 | 1,454 | 1,454 | 1,454 | +5 | +0.3% | 110 |
2019/01/18 | 1,449 | 1,449 | 1,449 | 1,449 | +15 | +1% | 140 |
2019/01/17 | 1,434 | 1,434 | 1,434 | 1,434 | +3 | +0.2% | 70 |
2019/01/16 | 1,431 | 1,431 | 1,431 | 1,431 | -5 | -0.3% | 20 |
2019/01/15 | 1,436 | 1,436 | 1,436 | 1,436 | +12 | +0.8% | 110 |
2019/01/11 | 1,422 | 1,425 | 1,422 | 1,424 | +7 | +0.5% | 150 |
2019/01/10 | 1,422 | 1,422 | 1,417 | 1,417 | -16 | -1.1% | 1,280 |
2019/01/09 | 1,428 | 1,433 | 1,428 | 1,433 | +13 | +0.9% | 20 |
2019/01/08 | 1,420 | 1,420 | 1,420 | 1,420 | +12 | +0.9% | 140 |
2019/01/07 | 1,414 | 1,414 | 1,408 | 1,408 | +41 | +3% | 1,230 |
2019/01/04 | 1,356 | 1,370 | 1,353 | 1,367 | -49 | -3.5% | 2,060 |
2018/12/28 | 1,412 | 1,416 | 1,412 | 1,416 | -12 | -0.8% | 250 |
2018/12/27 | 1,403 | 1,428 | 1,400 | 1,428 | +85 | +6.3% | 1,300 |
2018/12/26 | 1,336 | 1,343 | 1,336 | 1,343 | +3 | +0.2% | 760 |
2018/12/25 | 1,400 | 1,400 | 1,339 | 1,340 | -64 | -4.6% | 570 |
2018/12/21 | 1,411 | 1,411 | 1,404 | 1,404 | -24 | -1.7% | 970 |
2018/12/20 | 1,454 | 1,454 | 1,428 | 1,428 | -29 | -2% | 1,030 |
2018/12/19 | 1,465 | 1,465 | 1,456 | 1,457 | -11 | -0.7% | 1,150 |
2018/12/18 | 1,474 | 1,483 | 1,468 | 1,468 | -30 | -2% | 370 |
2018/12/17 | 1,498 | 1,498 | 1,498 | 1,498 | +1 | +0.1% | 150 |
2018/12/14 | 1,518 | 1,518 | 1,497 | 1,497 | -21 | -1.4% | 1,890 |
2018/12/13 | 1,518 | 1,518 | 1,518 | 1,518 | +11 | +0.7% | 90 |
2018/12/12 | 1,507 | 1,507 | 1,507 | 1,507 | +27 | +1.8% | 270 |
2018/12/11 | 1,480 | 1,480 | 1,480 | 1,480 | -7 | -0.5% | 150 |
2018/12/10 | 1,488 | 1,488 | 1,487 | 1,487 | -29 | -1.9% | 300 |
2018/12/07 | 1,501 | 1,516 | 1,501 | 1,516 | +19 | +1.3% | 160 |
2018/12/06 | 1,497 | 1,497 | 1,497 | 1,497 | -29 | -1.9% | 290 |
2018/12/05 | 1,517 | 1,526 | 1,517 | 1,526 | -9 | -0.6% | 160 |
2018/12/04 | 1,566 | 1,566 | 1,535 | 1,535 | -30 | -1.9% | 350 |
2018/12/03 | 1,565 | 1,565 | 1,565 | 1,565 | +18 | +1.2% | 210 |
2018/11/30 | 1,547 | 1,547 | 1,547 | 1,547 | +9 | +0.6% | 40 |
2018/11/29 | 1,538 | 1,538 | 1,538 | 1,538 | +1 | +0.1% | 140 |
2018/11/28 | 1,537 | 1,537 | 1,537 | 1,537 | +6 | +0.4% | 70 |
2018/11/27 | 1,531 | 1,531 | 1,531 | 1,531 | +9 | +0.6% | 150 |
2018/11/26 | 1,517 | 1,522 | 1,517 | 1,522 | +4 | +0.3% | 80 |
2018/11/22 | 1,518 | 1,518 | 1,518 | 1,518 | +15 | +1% | 90 |
2018/11/21 | 1,495 | 1,503 | 1,495 | 1,503 | -12 | -0.8% | 740 |
2018/11/20 | 1,515 | 1,515 | 1,515 | 1,515 | -8 | -0.5% | 80 |
1401~
1450
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