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 |
---|---|---|---|---|---|---|---|
2023/08/14 | 2,318.5 | 2,318.5 | 2,292.5 | 2,299 | -15 | -0.6% | 1,290 |
2023/08/10 | 2,303.5 | 2,314 | 2,303.5 | 2,314 | +16 | +0.7% | 330 |
2023/08/09 | 2,296 | 2,298 | 2,296 | 2,298 | -8.5 | -0.4% | 220 |
2023/08/08 | 2,301.5 | 2,309 | 2,299.5 | 2,306.5 | +10.5 | +0.5% | 340 |
2023/08/07 | 2,296 | 2,296 | 2,296 | 2,296 | +14.5 | +0.6% | 50 |
2023/08/04 | 2,285 | 2,285 | 2,281.5 | 2,281.5 | -4 | -0.2% | 370 |
2023/08/03 | 2,290 | 2,290 | 2,281 | 2,285.5 | -24.5 | -1.1% | 1,230 |
2023/08/02 | 2,322 | 2,326 | 2,307.5 | 2,310 | -34 | -1.5% | 960 |
2023/08/01 | 2,334 | 2,344 | 2,334 | 2,344 | +14.5 | +0.6% | 1,170 |
2023/07/31 | 2,330.5 | 2,330.5 | 2,329 | 2,329.5 | +48.5 | +2.1% | 1,580 |
2023/07/28 | 2,285 | 2,285 | 2,274 | 2,281 | -31.5 | -1.4% | 380 |
2023/07/27 | 2,301.5 | 2,312.5 | 2,301.5 | 2,312.5 | +17 | +0.7% | 830 |
2023/07/26 | 2,295.5 | 2,295.5 | 2,295.5 | 2,295.5 | -1 | ±0% | 10 |
2023/07/25 | 2,303 | 2,303 | 2,296.5 | 2,296.5 | -5 | -0.2% | 220 |
2023/07/24 | 2,301.5 | 2,301.5 | 2,301.5 | 2,301.5 | +20.5 | +0.9% | 280 |
2023/07/21 | 2,281 | 2,281 | 2,281 | 2,281 | -2 | -0.1% | 10 |
2023/07/20 | 2,294.5 | 2,300 | 2,280 | 2,283 | -4 | -0.2% | 6,780 |
2023/07/19 | 2,291.5 | 2,291.5 | 2,287 | 2,287 | +17.5 | +0.8% | 100 |
2023/07/18 | 2,269.5 | 2,269.5 | 2,269.5 | 2,269.5 | +8 | +0.4% | 80 |
2023/07/14 | 2,263 | 2,267.5 | 2,261.5 | 2,261.5 | -8.5 | -0.4% | 100 |
2023/07/13 | 2,248.5 | 2,270 | 2,248.5 | 2,270 | +21.5 | +1% | 210 |
2023/07/12 | 2,246.5 | 2,250 | 2,241 | 2,248.5 | -9 | -0.4% | 120 |
2023/07/11 | 2,270 | 2,270 | 2,257.5 | 2,257.5 | -14.5 | -0.6% | 4,020 |
2023/07/10 | 2,250.5 | 2,288 | 2,250.5 | 2,272 | -21 | -0.9% | 2,270 |
2023/07/07 | 2,288 | 2,298.5 | 2,288 | 2,293 | -13 | -0.6% | 1,500 |
2023/07/06 | 2,325 | 2,325 | 2,306 | 2,306 | -50.5 | -2.1% | 210 |
2023/07/05 | 2,351 | 2,356.5 | 2,350.5 | 2,356.5 | -0.5 | ±0% | 2,290 |
2023/07/04 | 2,356.5 | 2,357 | 2,353 | 2,357 | -25 | -1% | 1,370 |
2023/07/03 | 2,382 | 2,382 | 2,382 | 2,382 | +33.5 | +1.4% | 290 |
2023/06/30 | 2,347 | 2,348.5 | 2,343 | 2,348.5 | -15 | -0.6% | 180 |
2023/06/29 | 2,363.5 | 2,363.5 | 2,363.5 | 2,363.5 | -1.5 | -0.1% | 10 |
2023/06/28 | 2,345 | 2,365 | 2,345 | 2,365 | +42 | +1.8% | 290 |
2023/06/27 | 2,321.5 | 2,323 | 2,321.5 | 2,323 | -9.5 | -0.4% | 80 |
2023/06/26 | 2,321.5 | 2,337 | 2,321.5 | 2,332.5 | +5 | +0.2% | 380 |
2023/06/23 | 2,375 | 2,375 | 2,327.5 | 2,327.5 | -45.5 | -1.9% | 470 |
2023/06/22 | 2,373 | 2,373 | 2,373 | 2,373 | +10.5 | +0.4% | 40 |
2023/06/21 | 2,344.5 | 2,362.5 | 2,344.5 | 2,362.5 | +18 | +0.8% | 190 |
2023/06/20 | 2,352 | 2,352 | 2,344.5 | 2,344.5 | -13.5 | -0.6% | 840 |
2023/06/19 | 2,352.5 | 2,358 | 2,352.5 | 2,358 | -9.5 | -0.4% | 120 |
2023/06/16 | 2,367.5 | 2,367.5 | 2,367.5 | 2,367.5 | +3 | +0.1% | 70 |
2023/06/15 | 2,361 | 2,372 | 2,361 | 2,364.5 | -9 | -0.4% | 17,600 |
2023/06/14 | 2,353 | 2,373.5 | 2,352.5 | 2,373.5 | +36.5 | +1.6% | 7,500 |
2023/06/13 | 2,337 | 2,337 | 2,337 | 2,337 | +21 | +0.9% | 200 |
2023/06/12 | 2,316 | 2,316 | 2,316 | 2,316 | +13.5 | +0.6% | 100 |
2023/06/09 | 2,302.5 | 2,302.5 | 2,302.5 | 2,302.5 | +44 | +1.9% | 240 |
2023/06/08 | 2,281 | 2,281 | 2,258.5 | 2,258.5 | -31.5 | -1.4% | 3,340 |
2023/06/07 | 2,290 | 2,290 | 2,290 | 2,290 | -16.5 | -0.7% | 120 |
2023/06/06 | 2,299 | 2,306.5 | 2,299 | 2,306.5 | +22.5 | +1% | 60 |
2023/06/05 | 2,280.5 | 2,284 | 2,280.5 | 2,284 | +31 | +1.4% | 38,850 |
2023/06/02 | 2,239 | 2,253 | 2,239 | 2,253 | +33 | +1.5% | 6,860 |
301~
350
件表示中 / 2054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