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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,621 | 1,621 | 1,621 | 1,621 | +1 | +0.1% | 10 |
2018/07/17 | 1,604 | 1,620 | 1,604 | 1,620 | +13 | +0.8% | 210 |
2018/07/13 | 1,607 | 1,607 | 1,607 | 1,607 | +21 | +1.3% | 210 |
2018/07/12 | 1,585 | 1,586 | 1,585 | 1,586 | +14 | +0.9% | 90 |
2018/07/11 | 1,572 | 1,572 | 1,572 | 1,572 | -21 | -1.3% | 220 |
2018/07/10 | 1,593 | 1,593 | 1,593 | 1,593 | +2 | +0.1% | 40 |
2018/07/09 | 1,591 | 1,591 | 1,591 | 1,591 | +16 | +1% | 350 |
2018/07/06 | 1,575 | 1,575 | 1,575 | 1,575 | +24 | +1.5% | 110 |
2018/07/05 | 1,568 | 1,568 | 1,551 | 1,551 | -23 | -1.5% | 140 |
2018/07/04 | 1,564 | 1,574 | 1,561 | 1,574 | +8 | +0.5% | 140 |
2018/07/03 | 1,581 | 1,581 | 1,566 | 1,566 | -15 | -0.9% | 280 |
2018/07/02 | 1,602 | 1,602 | 1,581 | 1,581 | -41 | -2.5% | 240 |
2018/06/29 | 1,611 | 1,622 | 1,611 | 1,622 | +9 | +0.6% | 50 |
2018/06/28 | 1,613 | 1,613 | 1,613 | 1,613 | -14 | -0.9% | 40 |
2018/06/27 | 1,627 | 1,627 | 1,627 | 1,627 | +5 | +0.3% | 10 |
2018/06/26 | 1,617 | 1,622 | 1,617 | 1,622 | +3 | +0.2% | 40 |
2018/06/25 | 1,630 | 1,630 | 1,619 | 1,619 | -14 | -0.9% | 90 |
2018/06/22 | 1,648 | 1,648 | 1,633 | 1,633 | -15 | -0.9% | 110 |
2018/06/21 | 1,648 | 1,648 | 1,648 | 1,648 | +16 | +1% | 90 |
2018/06/20 | 1,602 | 1,632 | 1,602 | 1,632 | +1 | +0.1% | 70 |
2018/06/19 | 1,613 | 1,645 | 1,613 | 1,631 | -22 | -1.3% | 250 |
2018/06/18 | 1,629 | 1,661 | 1,629 | 1,653 | -11 | -0.7% | 240 |
2018/06/15 | 1,664 | 1,664 | 1,664 | 1,664 | +3 | +0.2% | 30 |
2018/06/14 | 1,669 | 1,669 | 1,661 | 1,661 | -20 | -1.2% | 120 |
2018/06/13 | 1,713 | 1,713 | 1,673 | 1,681 | +8 | +0.5% | 190 |
2018/06/12 | 1,671 | 1,673 | 1,671 | 1,673 | +6 | +0.4% | 210 |
2018/06/11 | 1,667 | 1,667 | 1,667 | 1,667 | +12 | +0.7% | 50 |
2018/06/08 | 1,655 | 1,655 | 1,655 | 1,655 | -9 | -0.5% | 40 |
2018/06/07 | 1,664 | 1,664 | 1,664 | 1,664 | +12 | +0.7% | 180 |
2018/06/06 | 1,688 | 1,688 | 1,651 | 1,652 | +4 | +0.2% | 890 |
2018/06/05 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 870 |
2018/06/04 | 1,645 | 1,648 | 1,645 | 1,648 | +19 | +1.2% | 116,440 |
2018/06/01 | 1,629 | 1,629 | 1,629 | 1,629 | +3 | +0.2% | 1,320 |
2018/05/31 | 1,627 | 1,627 | 1,626 | 1,626 | - | - | 880 |
2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/29 | 1,672 | 1,672 | 1,634 | 1,635 | - | - | 40 |
2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/22 | 1,742 | 1,742 | 1,672 | 1,672 | - | - | 20 |
2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/14 | 1,662 | 1,662 | 1,662 | 1,662 | - | - | 70 |
2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1551~
1600
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