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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 1,995.5 | 2,007.5 | 1,995.5 | 2,007.5 | +27 | +1.4% | 150 |
2023/03/16 | 1,959 | 1,980.5 | 1,959 | 1,980.5 | -18.5 | -0.9% | 290 |
2023/03/15 | 1,999 | 1,999 | 1,999 | 1,999 | +11 | +0.6% | 130 |
2023/03/14 | 2,002.5 | 2,002.5 | 1,985.5 | 1,988 | -43.5 | -2.1% | 350 |
2023/03/13 | 2,027.5 | 2,031.5 | 2,027.5 | 2,031.5 | -38.5 | -1.9% | 250 |
2023/03/10 | 2,077.5 | 2,077.5 | 2,066.5 | 2,070 | -40 | -1.9% | 5,660 |
2023/03/09 | 2,101.5 | 2,110 | 2,100 | 2,110 | +23 | +1.1% | 10,030 |
2023/03/08 | 2,076 | 2,087 | 2,076 | 2,087 | +8 | +0.4% | 230 |
2023/03/07 | 2,023 | 2,079 | 2,023 | 2,079 | +11 | +0.5% | 6,020 |
2023/03/06 | 2,068 | 2,068 | 2,068 | 2,068 | +13 | +0.6% | 90 |
2023/03/03 | 2,046 | 2,055 | 2,046 | 2,055 | +31 | +1.5% | 200 |
2023/03/02 | 2,028.5 | 2,028.5 | 2,024 | 2,024 | -4 | -0.2% | 80 |
2023/03/01 | 2,028 | 2,028 | 2,028 | 2,028 | +1 | ±0% | 10 |
2023/02/28 | 2,027 | 2,027 | 2,027 | 2,027 | +0.5 | ±0% | 50 |
2023/02/27 | 2,025 | 2,026.5 | 2,025 | 2,026.5 | +1 | ±0% | 50 |
2023/02/24 | 2,025.5 | 2,025.5 | 2,025.5 | 2,025.5 | +7.5 | +0.4% | 100 |
2023/02/22 | 2,022 | 2,022 | 2,018 | 2,018 | -23.5 | -1.2% | 300 |
2023/02/21 | 2,045.5 | 2,045.5 | 2,041.5 | 2,041.5 | -0.5 | ±0% | 30 |
2023/02/20 | 2,042 | 2,042 | 2,042 | 2,042 | +11.5 | +0.6% | 50 |
2023/02/17 | 2,030.5 | 2,030.5 | 2,030.5 | 2,030.5 | -10 | -0.5% | 50 |
2023/02/16 | 2,040.5 | 2,040.5 | 2,040.5 | 2,040.5 | +15.5 | +0.8% | 70 |
2023/02/15 | 2,025 | 2,025 | 2,025 | 2,025 | -6 | -0.3% | 20 |
2023/02/14 | 2,031 | 2,031 | 2,031 | 2,031 | +19 | +0.9% | 90 |
2023/02/13 | 2,011 | 2,012 | 2,011 | 2,012 | -12.5 | -0.6% | 80 |
2023/02/10 | 2,029 | 2,029 | 2,024.5 | 2,024.5 | -0.5 | ±0% | 50 |
2023/02/09 | 2,025 | 2,025 | 2,025 | 2,025 | +2 | +0.1% | 20 |
2023/02/08 | 2,020 | 2,023 | 2,020 | 2,023 | -2 | -0.1% | 210 |
2023/02/07 | 2,025 | 2,025 | 2,025 | 2,025 | +5.5 | +0.3% | 30 |
2023/02/06 | 2,019.5 | 2,019.5 | 2,019.5 | 2,019.5 | +13 | +0.6% | 40 |
2023/02/03 | 2,006.5 | 2,006.5 | 2,006.5 | 2,006.5 | +5 | +0.2% | 20 |
2023/02/02 | 2,004.5 | 2,004.5 | 2,001.5 | 2,001.5 | -10 | -0.5% | 100 |
2023/02/01 | 2,017 | 2,017 | 2,011.5 | 2,011.5 | -9 | -0.4% | 60 |
2023/01/31 | 2,020.5 | 2,020.5 | 2,020.5 | 2,020.5 | -2 | -0.1% | 10 |
2023/01/30 | 2,022.5 | 2,022.5 | 2,022.5 | 2,022.5 | -10 | -0.5% | 20 |
2023/01/27 | 2,032.5 | 2,032.5 | 2,032.5 | 2,032.5 | +6 | +0.3% | 40 |
2023/01/26 | 2,026.5 | 2,026.5 | 2,026.5 | 2,026.5 | -9 | -0.4% | 70 |
2023/01/25 | 2,026 | 2,035.5 | 2,026 | 2,035.5 | +8.5 | +0.4% | 550 |
2023/01/24 | 2,000 | 2,027 | 2,000 | 2,027 | +29.5 | +1.5% | 630 |
2023/01/23 | 1,992 | 1,999 | 1,992 | 1,997.5 | +16 | +0.8% | 290 |
2023/01/20 | 1,979.5 | 1,981.5 | 1,979.5 | 1,981.5 | +11 | +0.6% | 40 |
2023/01/19 | 1,970.5 | 1,970.5 | 1,970.5 | 1,970.5 | -17.5 | -0.9% | 90 |
2023/01/18 | 1,938.5 | 1,988 | 1,938.5 | 1,988 | +32.5 | +1.7% | 6,180 |
2023/01/17 | 1,955.5 | 1,955.5 | 1,955.5 | 1,955.5 | +13 | +0.7% | 70 |
2023/01/16 | 1,949 | 1,949.5 | 1,942.5 | 1,942.5 | -12 | -0.6% | 1,480 |
2023/01/13 | 1,956.5 | 1,956.5 | 1,954.5 | 1,954.5 | -8 | -0.4% | 50 |
2023/01/12 | 1,962 | 1,962.5 | 1,960.5 | 1,962.5 | +6.5 | +0.3% | 1,230 |
2023/01/11 | 1,956 | 1,956 | 1,956 | 1,956 | +21 | +1.1% | 10 |
2023/01/10 | 1,928 | 1,951 | 1,928 | 1,935 | -4 | -0.2% | 10,150 |
2023/01/06 | 1,939 | 1,939 | 1,939 | 1,939 | +11 | +0.6% | 180 |
2023/01/05 | 1,941.5 | 1,941.5 | 1,928 | 1,928 | -28.5 | -1.5% | 20 |
401~
450
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