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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,675 | 1,685 | 1,674 | 1,685 | +12 | +0.7% | 170 |
| 2018/09/25 | 1,673 | 1,673 | 1,673 | 1,673 | +12 | +0.7% | 50 |
| 2018/09/21 | 1,661 | 1,661 | 1,661 | 1,661 | +12 | +0.7% | 150 |
| 2018/09/20 | 1,643 | 1,649 | 1,643 | 1,649 | -2 | -0.1% | 20 |
| 2018/09/19 | 1,651 | 1,651 | 1,651 | 1,651 | +23 | +1.4% | 240 |
| 2018/09/18 | 1,628 | 1,628 | 1,628 | 1,628 | +30 | +1.9% | 360 |
| 2018/09/14 | 1,598 | 1,598 | 1,598 | 1,598 | +14 | +0.9% | 120 |
| 2018/09/13 | 1,584 | 1,584 | 1,584 | 1,584 | +24 | +1.5% | 200 |
| 2018/09/12 | 1,560 | 1,560 | 1,560 | 1,560 | -10 | -0.6% | 50 |
| 2018/09/11 | 1,570 | 1,570 | 1,570 | 1,570 | +12 | +0.8% | 60 |
| 2018/09/10 | 1,554 | 1,558 | 1,554 | 1,558 | +8 | +0.5% | 60 |
| 2018/09/07 | 1,555 | 1,555 | 1,550 | 1,550 | -8 | -0.5% | 110 |
| 2018/09/06 | 1,558 | 1,558 | 1,558 | 1,558 | -14 | -0.9% | 110 |
| 2018/09/05 | 1,572 | 1,572 | 1,572 | 1,572 | -11 | -0.7% | 50 |
| 2018/09/04 | 1,583 | 1,583 | 1,583 | 1,583 | ±0 | ±0% | 10 |
| 2018/09/03 | 1,583 | 1,583 | 1,583 | 1,583 | -14 | -0.9% | 170 |
| 2018/08/31 | 1,599 | 1,599 | 1,597 | 1,597 | -2 | -0.1% | 60 |
| 2018/08/30 | 1,604 | 1,604 | 1,599 | 1,599 | -1 | -0.1% | 140 |
| 2018/08/29 | 1,600 | 1,600 | 1,600 | 1,600 | +2 | +0.1% | 60 |
| 2018/08/28 | 1,598 | 1,598 | 1,598 | 1,598 | +5 | +0.3% | 30 |
| 2018/08/27 | 1,593 | 1,593 | 1,593 | 1,593 | +16 | +1% | 230 |
| 2018/08/24 | 1,577 | 1,577 | 1,577 | 1,577 | +16 | +1% | 100 |
| 2018/08/23 | 1,561 | 1,561 | 1,561 | 1,561 | -1 | -0.1% | 20 |
| 2018/08/22 | 1,562 | 1,562 | 1,562 | 1,562 | +12 | +0.8% | 100 |
| 2018/08/21 | 1,550 | 1,550 | 1,550 | 1,550 | -4 | -0.3% | 80 |
| 2018/08/20 | 1,554 | 1,554 | 1,554 | 1,554 | -11 | -0.7% | 40 |
| 2018/08/17 | 1,565 | 1,565 | 1,565 | 1,565 | +11 | +0.7% | 130 |
| 2018/08/16 | 1,559 | 1,559 | 1,554 | 1,554 | -9 | -0.6% | 90 |
| 2018/08/15 | 1,563 | 1,563 | 1,563 | 1,563 | -12 | -0.8% | 80 |
| 2018/08/14 | 1,575 | 1,575 | 1,575 | 1,575 | +22 | +1.4% | 200 |
| 2018/08/13 | 1,553 | 1,553 | 1,553 | 1,553 | -32 | -2% | 430 |
| 2018/08/10 | 1,585 | 1,585 | 1,585 | 1,585 | -14 | -0.9% | 100 |
| 2018/08/09 | 1,595 | 1,599 | 1,595 | 1,599 | +1 | +0.1% | 20 |
| 2018/08/08 | 1,606 | 1,606 | 1,598 | 1,598 | ±0 | ±0% | 30 |
| 2018/08/07 | 1,598 | 1,598 | 1,598 | 1,598 | +11 | +0.7% | 80 |
| 2018/08/06 | 1,587 | 1,587 | 1,587 | 1,587 | -8 | -0.5% | 90 |
| 2018/08/03 | 1,599 | 1,599 | 1,595 | 1,595 | -3 | -0.2% | 130 |
| 2018/08/02 | 1,622 | 1,622 | 1,598 | 1,598 | -25 | -1.5% | 200 |
| 2018/08/01 | 1,622 | 1,623 | 1,616 | 1,623 | +18 | +1.1% | 8,770 |
| 2018/07/31 | 1,605 | 1,605 | 1,605 | 1,605 | -11 | -0.7% | 200 |
| 2018/07/30 | 1,628 | 1,628 | 1,616 | 1,616 | -14 | -0.9% | 30 |
| 2018/07/27 | 1,630 | 1,630 | 1,630 | 1,630 | +7 | +0.4% | 80 |
| 2018/07/26 | 1,623 | 1,623 | 1,623 | 1,623 | +11 | +0.7% | 120 |
| 2018/07/25 | 1,612 | 1,612 | 1,612 | 1,612 | +4 | +0.2% | 60 |
| 2018/07/24 | 1,608 | 1,608 | 1,608 | 1,608 | +15 | +0.9% | 50 |
| 2018/07/23 | 1,610 | 1,610 | 1,593 | 1,593 | -8 | -0.5% | 20 |
| 2018/07/20 | 1,601 | 1,601 | 1,601 | 1,601 | -17 | -1.1% | 110 |
| 2018/07/19 | 1,622 | 1,622 | 1,618 | 1,618 | -3 | -0.2% | 20 |
| 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 |
1601～
1650
件表示中 / 2166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
