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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 2,221 | 2,221 | 2,220 | 2,220 | +23 | +1% | 2,090 |
2023/05/31 | 2,227 | 2,227 | 2,197 | 2,197 | -30.5 | -1.4% | 430 |
2023/05/30 | 2,227.5 | 2,227.5 | 2,227.5 | 2,227.5 | -8.5 | -0.4% | 20 |
2023/05/29 | 2,238.5 | 2,241.5 | 2,236 | 2,236 | +13 | +0.6% | 12,060 |
2023/05/26 | 2,223 | 2,227 | 2,223 | 2,223 | +2 | +0.1% | 320 |
2023/05/25 | 2,221 | 2,221 | 2,221 | 2,221 | -19.5 | -0.9% | 90 |
2023/05/24 | 2,242 | 2,244 | 2,232 | 2,240.5 | -3.5 | -0.2% | 16,410 |
2023/05/23 | 2,269.5 | 2,271 | 2,244 | 2,244 | -17 | -0.8% | 37,860 |
2023/05/22 | 2,247.5 | 2,261 | 2,246 | 2,261 | +21.5 | +1% | 25,720 |
2023/05/19 | 2,239.5 | 2,239.5 | 2,239.5 | 2,239.5 | -3 | -0.1% | 60 |
2023/05/18 | 2,241 | 2,292 | 2,237.5 | 2,242.5 | +21 | +0.9% | 50,540 |
2023/05/17 | 2,221.5 | 2,221.5 | 2,221.5 | 2,221.5 | +10.5 | +0.5% | 30 |
2023/05/16 | 2,212.5 | 2,213 | 2,211 | 2,211 | +8.5 | +0.4% | 50,140 |
2023/05/15 | 2,203 | 2,203 | 2,202.5 | 2,202.5 | +24.5 | +1.1% | 80 |
2023/05/12 | 2,178 | 2,178 | 2,178 | 2,178 | +18 | +0.8% | 60 |
2023/05/11 | 2,160 | 2,160 | 2,160 | 2,160 | -6 | -0.3% | 30 |
2023/05/10 | 2,173 | 2,173 | 2,166 | 2,166 | -17 | -0.8% | 100 |
2023/05/09 | 2,104.5 | 2,183 | 2,104.5 | 2,183 | +28.5 | +1.3% | 250 |
2023/05/08 | 2,162.5 | 2,162.5 | 2,154.5 | 2,154.5 | -4.5 | -0.2% | 70 |
2023/05/02 | 2,159 | 2,159 | 2,159 | 2,159 | -4 | -0.2% | 40 |
2023/05/01 | 2,163 | 2,163 | 2,163 | 2,163 | +25 | +1.2% | 200 |
2023/04/28 | 2,138 | 2,138 | 2,138 | 2,138 | +33 | +1.6% | 160 |
2023/04/27 | 2,105 | 2,105 | 2,105 | 2,105 | -3 | -0.1% | 1,260 |
2023/04/26 | 2,108 | 2,108 | 2,108 | 2,108 | -17 | -0.8% | 140 |
2023/04/25 | 2,125 | 2,125 | 2,125 | 2,125 | +5.5 | +0.3% | 20 |
2023/04/24 | 2,119.5 | 2,119.5 | 2,119.5 | 2,119.5 | +6.5 | +0.3% | 30 |
2023/04/21 | 2,113 | 2,113 | 2,113 | 2,113 | -6.5 | -0.3% | 50 |
2023/04/20 | 2,121.5 | 2,121.5 | 2,119.5 | 2,119.5 | +3 | +0.1% | 50 |
2023/04/19 | 2,116.5 | 2,116.5 | 2,116.5 | 2,116.5 | -3 | -0.1% | 30 |
2023/04/18 | 2,098.5 | 2,119.5 | 2,098.5 | 2,119.5 | +21 | +1% | 60 |
2023/04/17 | 2,096 | 2,098.5 | 2,096 | 2,098.5 | +1.5 | +0.1% | 80 |
2023/04/14 | 2,097 | 2,097 | 2,097 | 2,097 | +17.5 | +0.8% | 60 |
2023/04/13 | 2,079.5 | 2,079.5 | 2,079.5 | 2,079.5 | +2.5 | +0.1% | 150 |
2023/04/12 | 2,077 | 2,077 | 2,077 | 2,077 | +14.5 | +0.7% | 40 |
2023/04/11 | 2,023.5 | 2,063 | 2,023.5 | 2,062.5 | +16 | +0.8% | 260 |
2023/04/10 | 2,050 | 2,050 | 2,046.5 | 2,046.5 | +9.5 | +0.5% | 120 |
2023/04/07 | 2,037 | 2,037 | 2,037 | 2,037 | +4.5 | +0.2% | 110 |
2023/04/06 | 2,032.5 | 2,032.5 | 2,032.5 | 2,032.5 | -17.5 | -0.9% | 130 |
2023/04/05 | 2,050 | 2,050 | 2,050 | 2,050 | -35 | -1.7% | 250 |
2023/04/04 | 2,085 | 2,085 | 2,085 | 2,085 | +8 | +0.4% | 80 |
2023/04/03 | 2,080.5 | 2,080.5 | 2,077 | 2,077 | +8.5 | +0.4% | 20 |
2023/03/31 | 2,064 | 2,070 | 2,063.5 | 2,068.5 | +33.5 | +1.6% | 10,380 |
2023/03/30 | 2,041 | 2,041 | 2,035 | 2,035 | +5.5 | +0.3% | 5,640 |
2023/03/29 | 2,017 | 2,029.5 | 2,017 | 2,029.5 | +22 | +1.1% | 160 |
2023/03/28 | 2,010.5 | 2,010.5 | 2,007.5 | 2,007.5 | +2 | +0.1% | 90 |
2023/03/27 | 2,005.5 | 2,005.5 | 2,005.5 | 2,005.5 | +11 | +0.6% | 60 |
2023/03/24 | 1,994.5 | 1,994.5 | 1,994.5 | 1,994.5 | -4.5 | -0.2% | 10 |
2023/03/23 | 1,999 | 1,999 | 1,999 | 1,999 | -17 | -0.8% | 70 |
2023/03/22 | 2,010.5 | 2,016.5 | 2,010.5 | 2,016 | +36 | +1.8% | 7,590 |
2023/03/20 | 1,980 | 1,980 | 1,980 | 1,980 | -27.5 | -1.4% | 230 |
351~
400
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