ＰＢＲ１倍割れ解消推進ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,221 | 1,227 | 1,220 | 1,225 | +13 | +1.1% | 14,098 |
| 2025/05/22 | 1,216 | 1,219 | 1,211 | 1,212 | -13 | -1.1% | 11,602 |
| 2025/05/21 | 1,222 | 1,231 | 1,222 | 1,225 | +6 | +0.5% | 20,459 |
| 2025/05/20 | 1,219 | 1,226 | 1,215 | 1,219 | +1 | +0.1% | 13,321 |
| 2025/05/19 | 1,208 | 1,220 | 1,208 | 1,218 | +5 | +0.4% | 31,872 |
| 2025/05/16 | 1,220 | 1,224 | 1,213 | 1,213 | -4 | -0.3% | 136,568 |
| 2025/05/15 | 1,225 | 1,230 | 1,217 | 1,217 | -13 | -1.1% | 42,514 |
| 2025/05/14 | 1,239 | 1,239 | 1,220 | 1,230 | -1 | -0.1% | 21,895 |
| 2025/05/13 | 1,237 | 1,244 | 1,230 | 1,231 | +11 | +0.9% | 81,967 |
| 2025/05/12 | 1,216 | 1,220 | 1,210 | 1,220 | +16 | +1.3% | 79,608 |
| 2025/05/09 | 1,199 | 1,212 | 1,198 | 1,204 | +11 | +0.9% | 39,835 |
| 2025/05/08 | 1,186 | 1,194 | 1,182 | 1,193 | +4 | +0.3% | 19,277 |
| 2025/05/07 | 1,183 | 1,193 | 1,182 | 1,189 | +4 | +0.3% | 43,606 |
| 2025/05/02 | 1,183 | 1,194 | 1,177 | 1,185 | +1 | +0.1% | 39,317 |
| 2025/05/01 | 1,197 | 1,197 | 1,184 | 1,184 | -13 | -1.1% | 53,190 |
| 2025/04/30 | 1,188 | 1,197 | 1,183 | 1,197 | +9 | +0.8% | 94,782 |
| 2025/04/28 | 1,184 | 1,193 | 1,181 | 1,188 | +21 | +1.8% | 103,159 |
| 2025/04/25 | 1,167 | 1,172 | 1,165 | 1,167 | +12 | +1% | 71,979 |
| 2025/04/24 | 1,160 | 1,173 | 1,155 | 1,155 | +4 | +0.3% | 97,360 |
| 2025/04/23 | 1,164 | 1,164 | 1,151 | 1,151 | +15 | +1.3% | 28,975 |
| 2025/04/22 | 1,128 | 1,137 | 1,127 | 1,136 | +6 | +0.5% | 44,667 |
| 2025/04/21 | 1,132 | 1,140 | 1,126 | 1,130 | -18 | -1.6% | 24,629 |
| 2025/04/18 | 1,132 | 1,148 | 1,132 | 1,148 | +18 | +1.6% | 342,563 |
| 2025/04/17 | 1,110 | 1,130 | 1,110 | 1,130 | +13 | +1.2% | 18,535 |
| 2025/04/16 | 1,129 | 1,129 | 1,107 | 1,117 | -6 | -0.5% | 38,661 |
| 2025/04/15 | 1,114 | 1,126 | 1,114 | 1,123 | +10 | +0.9% | 71,582 |
| 2025/04/14 | 1,116 | 1,123 | 1,111 | 1,113 | +16 | +1.5% | 72,757 |
| 2025/04/11 | 1,085 | 1,106 | 1,075 | 1,097 | -29 | -2.6% | 147,621 |
| 2025/04/10 | 1,154 | 1,171 | 1,119 | 1,126 | +62 | +5.8% | 267,493 |
| 2025/04/09 | 1,090 | 1,093 | 1,043 | 1,064 | -31 | -2.8% | 303,426 |
| 2025/04/08 | 1,099 | 1,106 | 1,082 | 1,095 | +76 | +7.5% | 60,776 |
| 2025/04/07 | 994 | 1,049 | 976 | 1,019 | -95 | -8.5% | 386,521 |
| 2025/04/04 | 1,142 | 1,142 | 1,092 | 1,114 | -58 | -4.9% | 480,691 |
| 2025/04/03 | 1,162 | 1,178 | 1,158 | 1,172 | -46 | -3.8% | 303,063 |
| 2025/04/02 | 1,233 | 1,233 | 1,209 | 1,218 | -11 | -0.9% | 92,739 |
| 2025/04/01 | 1,257 | 1,257 | 1,222 | 1,229 | +1 | +0.1% | 35,340 |
| 2025/03/31 | 1,240 | 1,240 | 1,216 | 1,228 | -38 | -3% | 73,201 |
| 2025/03/28 | 1,282 | 1,282 | 1,264 | 1,266 | -9 | -0.7% | 14,245 |
| 2025/03/27 | 1,260 | 1,280 | 1,260 | 1,275 | -3 | -0.2% | 19,548 |
| 2025/03/26 | 1,280 | 1,280 | 1,270 | 1,278 | +9 | +0.7% | 28,842 |
| 2025/03/25 | 1,277 | 1,280 | 1,268 | 1,269 | -5 | -0.4% | 42,850 |
| 2025/03/24 | 1,278 | 1,281 | 1,271 | 1,274 | -8 | -0.6% | 16,858 |
| 2025/03/21 | 1,270 | 1,285 | 1,268 | 1,282 | +9 | +0.7% | 58,680 |
| 2025/03/19 | 1,264 | 1,274 | 1,264 | 1,273 | +6 | +0.5% | 36,107 |
| 2025/03/18 | 1,250 | 1,267 | 1,250 | 1,267 | +20 | +1.6% | 55,351 |
| 2025/03/17 | 1,239 | 1,247 | 1,238 | 1,247 | +15 | +1.2% | 103,034 |
| 2025/03/14 | 1,214 | 1,232 | 1,214 | 1,232 | +8 | +0.7% | 57,023 |
| 2025/03/13 | 1,218 | 1,225 | 1,216 | 1,224 | +10 | +0.8% | 45,223 |
| 2025/03/12 | 1,210 | 1,220 | 1,204 | 1,214 | +11 | +0.9% | 56,368 |
| 2025/03/11 | 1,202 | 1,203 | 1,179 | 1,203 | -17 | -1.4% | 70,284 |
1～
50
件表示中 / 416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
