2,775.5
+14.5 (+0.53%)
株価：2024/11/22 14:55
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/19 | 1,524 | 1,524 | 1,523 | 1,523 | +5 | +0.3% | 780 |
| 2018/11/16 | 1,521 | 1,522 | 1,518 | 1,518 | -2 | -0.1% | 1,520 |
| 2018/11/15 | 1,516 | 1,520 | 1,516 | 1,520 | ±0 | ±0% | 820 |
| 2018/11/14 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 70 |
| 2018/11/13 | 1,549 | 1,549 | 1,506 | 1,520 | -29 | -1.9% | 1,950 |
| 2018/11/12 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 30 |
| 2018/11/09 | 1,549 | 1,549 | 1,549 | 1,549 | -13 | -0.8% | 50 |
| 2018/11/08 | 1,562 | 1,562 | 1,562 | 1,562 | +31 | +2% | 960 |
| 2018/11/07 | 1,549 | 1,549 | 1,531 | 1,531 | -11 | -0.7% | 1,510 |
| 2018/11/06 | 1,542 | 1,542 | 1,542 | 1,542 | +21 | +1.4% | 150 |
| 2018/11/05 | 1,516 | 1,521 | 1,516 | 1,521 | -14 | -0.9% | 780 |
| 2018/11/02 | 1,532 | 1,535 | 1,532 | 1,535 | +31 | +2.1% | 820 |
| 2018/11/01 | 1,504 | 1,504 | 1,504 | 1,504 | -28 | -1.8% | 30 |
| 2018/10/31 | 1,532 | 1,532 | 1,532 | 1,532 | +30 | +2% | 240 |
| 2018/10/30 | 1,497 | 1,503 | 1,497 | 1,502 | +8 | +0.5% | 1,210 |
| 2018/10/29 | 1,494 | 1,494 | 1,494 | 1,494 | +1 | +0.1% | 60 |
| 2018/10/26 | 1,487 | 1,493 | 1,487 | 1,493 | -7 | -0.5% | 740 |
| 2018/10/25 | 1,506 | 1,506 | 1,500 | 1,500 | -42 | -2.7% | 380 |
| 2018/10/24 | 1,551 | 1,551 | 1,542 | 1,542 | ±0 | ±0% | 17,050 |
| 2018/10/23 | 1,544 | 1,544 | 1,542 | 1,542 | -41 | -2.6% | 10,370 |
| 2018/10/22 | 1,583 | 1,583 | 1,583 | 1,583 | +7 | +0.4% | 130 |
| 2018/10/19 | 1,576 | 1,576 | 1,576 | 1,576 | -13 | -0.8% | 200 |
| 2018/10/18 | 1,589 | 1,589 | 1,589 | 1,589 | -2 | -0.1% | 10 |
| 2018/10/17 | 1,591 | 1,591 | 1,591 | 1,591 | +26 | +1.7% | 290 |
| 2018/10/16 | 1,565 | 1,565 | 1,565 | 1,565 | +2 | +0.1% | 20 |
| 2018/10/15 | 1,568 | 1,568 | 1,563 | 1,563 | -21 | -1.3% | 10,100 |
| 2018/10/12 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 20 |
| 2018/10/11 | 1,584 | 1,584 | 1,584 | 1,584 | -58 | -3.5% | 660 |
| 2018/10/10 | 1,642 | 1,642 | 1,642 | 1,642 | +4 | +0.2% | 70 |
| 2018/10/09 | 1,638 | 1,638 | 1,638 | 1,638 | -31 | -1.9% | 450 |
| 2018/10/05 | 1,669 | 1,669 | 1,669 | 1,669 | -8 | -0.5% | 240 |
| 2018/10/04 | 1,677 | 1,677 | 1,677 | 1,677 | -3 | -0.2% | 230 |
| 2018/10/03 | 1,680 | 1,680 | 1,680 | 1,680 | -19 | -1.1% | 320 |
| 2018/10/02 | 1,703 | 1,703 | 1,699 | 1,699 | +11 | +0.7% | 150 |
| 2018/10/01 | 1,689 | 1,689 | 1,688 | 1,688 | +3 | +0.2% | 20 |
1451～
1500
件表示中 / 2068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
