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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,718.5 | 2,741.5 | 2,717.5 | 2,741.5 | -9 | -0.3% | 460 |
| 2024/04/12 | 2,752 | 2,756 | 2,750 | 2,750.5 | +11.5 | +0.4% | 670 |
| 2024/04/11 | 2,732.5 | 2,740.5 | 2,732.5 | 2,739 | -3 | -0.1% | 130 |
| 2024/04/10 | 2,805 | 2,805 | 2,742 | 2,742 | -14.5 | -0.5% | 470 |
| 2024/04/09 | 2,746 | 2,756.5 | 2,742 | 2,756.5 | +23 | +0.8% | 24,170 |
| 2024/04/08 | 2,745 | 2,754.5 | 2,733 | 2,733.5 | +13.5 | +0.5% | 21,610 |
| 2024/04/05 | 2,797.5 | 2,797.5 | 2,700 | 2,720 | -27.5 | -1% | 26,180 |
| 2024/04/04 | 2,745 | 2,760 | 2,745 | 2,747.5 | +27.5 | +1% | 410 |
| 2024/04/03 | 2,702 | 2,723.5 | 2,700.5 | 2,720 | -2.5 | -0.1% | 790 |
| 2024/04/02 | 2,728.5 | 2,747.5 | 2,717 | 2,722.5 | -11 | -0.4% | 1,650 |
| 2024/04/01 | 2,773.5 | 2,773.5 | 2,722 | 2,733.5 | -38 | -1.4% | 1,240 |
| 2024/03/29 | 2,804.5 | 2,804.5 | 2,768.5 | 2,771.5 | +16.5 | +0.6% | 1,720 |
| 2024/03/28 | 2,800 | 2,800 | 2,753 | 2,755 | -22.5 | -0.8% | 890 |
| 2024/03/27 | 2,771.5 | 2,788.5 | 2,771.5 | 2,777.5 | +22 | +0.8% | 540 |
| 2024/03/26 | 2,754.5 | 2,760.5 | 2,754.5 | 2,755.5 | -2 | -0.1% | 420 |
| 2024/03/25 | 2,776.5 | 2,776.5 | 2,757.5 | 2,757.5 | -39 | -1.4% | 240 |
| 2024/03/22 | 2,790 | 2,796.5 | 2,780 | 2,796.5 | +21 | +0.8% | 920 |
| 2024/03/21 | 2,768 | 2,780.5 | 2,768 | 2,775.5 | +41.5 | +1.5% | 1,060 |
| 2024/03/19 | 2,718.5 | 2,735.5 | 2,713.5 | 2,734 | +16 | +0.6% | 6,780 |
| 2024/03/18 | 2,698 | 2,718 | 2,698 | 2,718 | +47.5 | +1.8% | 3,860 |
| 2024/03/15 | 2,669 | 2,671.5 | 2,669 | 2,670.5 | +12.5 | +0.5% | 660 |
| 2024/03/14 | 2,651 | 2,658 | 2,643.5 | 2,658 | +7.5 | +0.3% | 1,510 |
| 2024/03/13 | 2,674.5 | 2,674.5 | 2,642.5 | 2,650.5 | +4 | +0.2% | 920 |
| 2024/03/12 | 2,631 | 2,646.5 | 2,631 | 2,646.5 | -19.5 | -0.7% | 250 |
| 2024/03/11 | 2,744.5 | 2,749.5 | 2,645.5 | 2,666 | -59 | -2.2% | 1,250 |
| 2024/03/08 | 2,713.5 | 2,743 | 2,713.5 | 2,725 | +7 | +0.3% | 110 |
| 2024/03/07 | 2,735 | 2,735 | 2,718 | 2,718 | +3 | +0.1% | 240 |
| 2024/03/06 | 2,704 | 2,715 | 2,704 | 2,715 | +9.5 | +0.4% | 150 |
| 2024/03/05 | 2,683.5 | 2,705.5 | 2,681.5 | 2,705.5 | +20 | +0.7% | 640 |
| 2024/03/04 | 2,688 | 2,700 | 2,685.5 | 2,685.5 | -8 | -0.3% | 2,180 |
| 2024/03/01 | 2,676.5 | 2,693.5 | 2,676.5 | 2,693.5 | +25.5 | +1% | 270 |
| 2024/02/29 | 2,660.5 | 2,669 | 2,648 | 2,668 | -2.5 | -0.1% | 2,310 |
| 2024/02/28 | 2,674.5 | 2,674.5 | 2,661 | 2,670.5 | -3.5 | -0.1% | 1,170 |
| 2024/02/27 | 2,673 | 2,674 | 2,673 | 2,674 | +1.5 | +0.1% | 50 |
| 2024/02/26 | 2,704 | 2,704 | 2,663.5 | 2,672.5 | +18 | +0.7% | 1,360 |
| 2024/02/22 | 2,650 | 2,654.5 | 2,644 | 2,654.5 | +19 | +0.7% | 900 |
| 2024/02/21 | 2,687 | 2,687 | 2,627.5 | 2,635.5 | -4.5 | -0.2% | 2,320 |
| 2024/02/20 | 2,658.5 | 2,658.5 | 2,640 | 2,640 | -12 | -0.5% | 1,050 |
| 2024/02/19 | 2,641 | 2,652 | 2,641 | 2,652 | +8 | +0.3% | 1,170 |
| 2024/02/16 | 2,633.5 | 2,644 | 2,633.5 | 2,644 | +44 | +1.7% | 1,400 |
| 2024/02/15 | 2,606.5 | 2,606.5 | 2,598 | 2,600 | +1 | ±0% | 1,770 |
| 2024/02/14 | 2,596.5 | 2,599 | 2,586.5 | 2,599 | -16 | -0.6% | 10,950 |
| 2024/02/13 | 2,587 | 2,615 | 2,584 | 2,615 | +50.5 | +2% | 1,800 |
| 2024/02/09 | 2,562 | 2,566.5 | 2,562 | 2,564.5 | -5.5 | -0.2% | 570 |
| 2024/02/08 | 2,613.5 | 2,667 | 2,556 | 2,570 | +6.5 | +0.3% | 1,600 |
| 2024/02/07 | 2,567.5 | 2,569 | 2,560 | 2,563.5 | +0.5 | ±0% | 1,030 |
| 2024/02/06 | 2,573.5 | 2,573.5 | 2,563 | 2,563 | -26.5 | -1% | 6,230 |
| 2024/02/05 | 2,591 | 2,593.5 | 2,589.5 | 2,589.5 | +13.5 | +0.5% | 670 |
| 2024/02/02 | 2,559 | 2,576 | 2,559 | 2,576 | +3 | +0.1% | 70 |
| 2024/02/01 | 2,574 | 2,575.5 | 2,569.5 | 2,573 | -8.5 | -0.3% | 9,510 |
151～
200
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
