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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,173 | 1,176 | 1,170 | 1,171 | ±0 | ±0% | 29,290 |
| 2024/11/20 | 1,176 | 1,181 | 1,168 | 1,171 | -8 | -0.7% | 21,597 |
| 2024/11/19 | 1,169 | 1,180 | 1,169 | 1,179 | +11 | +0.9% | 28,353 |
| 2024/11/18 | 1,166 | 1,173 | 1,166 | 1,168 | -5 | -0.4% | 7,385 |
| 2024/11/15 | 1,175 | 1,177 | 1,168 | 1,173 | +6 | +0.5% | 25,896 |
| 2024/11/14 | 1,171 | 1,176 | 1,164 | 1,167 | ±0 | ±0% | 49,048 |
| 2024/11/13 | 1,173 | 1,178 | 1,162 | 1,167 | -6 | -0.5% | 47,162 |
| 2024/11/12 | 1,172 | 1,182 | 1,170 | 1,173 | +9 | +0.8% | 88,938 |
| 2024/11/11 | 1,169 | 1,170 | 1,160 | 1,164 | -3 | -0.3% | 27,760 |
| 2024/11/08 | 1,183 | 1,183 | 1,152 | 1,167 | -7 | -0.6% | 70,923 |
| 2024/11/07 | 1,170 | 1,184 | 1,162 | 1,174 | +24 | +2.1% | 168,795 |
| 2024/11/06 | 1,137 | 1,161 | 1,137 | 1,150 | +14 | +1.2% | 72,645 |
| 2024/11/05 | 1,135 | 1,136 | 1,125 | 1,136 | +13 | +1.2% | 11,969 |
| 2024/11/01 | 1,127 | 1,132 | 1,121 | 1,123 | -13 | -1.1% | 30,658 |
| 2024/10/31 | 1,141 | 1,141 | 1,130 | 1,136 | -1 | -0.1% | 19,872 |
| 2024/10/30 | 1,137 | 1,141 | 1,131 | 1,137 | +7 | +0.6% | 40,869 |
| 2024/10/29 | 1,119 | 1,133 | 1,117 | 1,130 | +12 | +1.1% | 77,623 |
| 2024/10/28 | 1,097 | 1,118 | 1,096 | 1,118 | +14 | +1.3% | 46,146 |
| 2024/10/25 | 1,106 | 1,112 | 1,098 | 1,104 | -8 | -0.7% | 26,939 |
| 2024/10/24 | 1,104 | 1,116 | 1,100 | 1,112 | -5 | -0.4% | 76,536 |
| 2024/10/23 | 1,120 | 1,126 | 1,115 | 1,117 | -5 | -0.4% | 30,676 |
| 2024/10/22 | 1,127 | 1,132 | 1,116 | 1,122 | -11 | -1% | 50,310 |
| 2024/10/21 | 1,138 | 1,140 | 1,133 | 1,133 | -6 | -0.5% | 41,391 |
| 2024/10/18 | 1,145 | 1,146 | 1,138 | 1,139 | ±0 | ±0% | 69,662 |
| 2024/10/17 | 1,140 | 1,147 | 1,139 | 1,139 | +1 | +0.1% | 17,856 |
| 2024/10/16 | 1,132 | 1,145 | 1,126 | 1,138 | -1 | -0.1% | 44,445 |
| 2024/10/15 | 1,147 | 1,147 | 1,139 | 1,139 | +2 | +0.2% | 33,400 |
| 2024/10/11 | 1,137 | 1,146 | 1,132 | 1,137 | +1 | +0.1% | 45,886 |
| 2024/10/10 | 1,140 | 1,140 | 1,135 | 1,136 | +4 | +0.4% | 25,337 |
| 2024/10/09 | 1,148 | 1,148 | 1,130 | 1,132 | -6 | -0.5% | 36,942 |
| 2024/10/08 | 1,151 | 1,151 | 1,135 | 1,138 | -19 | -1.6% | 45,667 |
| 2024/10/07 | 1,150 | 1,160 | 1,150 | 1,157 | +24 | +2.1% | 106,106 |
| 2024/10/04 | 1,131 | 1,137 | 1,130 | 1,133 | +5 | +0.4% | 87,263 |
| 2024/10/03 | 1,138 | 1,141 | 1,126 | 1,128 | +12 | +1.1% | 74,566 |
| 2024/10/02 | 1,122 | 1,130 | 1,114 | 1,116 | -13 | -1.2% | 40,411 |
| 2024/10/01 | 1,123 | 1,132 | 1,120 | 1,129 | +17 | +1.5% | 104,310 |
| 2024/09/30 | 1,092 | 1,122 | 1,092 | 1,112 | -22 | -1.9% | 214,824 |
| 2024/09/27 | 1,125 | 1,136 | 1,122 | 1,134 | +13 | +1.2% | 177,940 |
| 2024/09/26 | 1,110 | 1,124 | 1,107 | 1,121 | +20 | +1.8% | 127,882 |
| 2024/09/25 | 1,101 | 1,105 | 1,097 | 1,101 | -6 | -0.5% | 35,289 |
| 2024/09/24 | 1,113 | 1,115 | 1,104 | 1,107 | +4 | +0.4% | 61,815 |
| 2024/09/20 | 1,112 | 1,113 | 1,103 | 1,103 | +6 | +0.5% | 48,884 |
| 2024/09/19 | 1,092 | 1,102 | 1,091 | 1,097 | +22 | +2% | 45,392 |
| 2024/09/18 | 1,078 | 1,080 | 1,068 | 1,075 | +8 | +0.7% | 39,405 |
| 2024/09/17 | 1,077 | 1,085 | 1,054 | 1,067 | -10 | -0.9% | 53,022 |
| 2024/09/13 | 1,080 | 1,089 | 1,074 | 1,077 | -7 | -0.6% | 49,453 |
| 2024/09/12 | 1,090 | 1,090 | 1,075 | 1,084 | +20 | +1.9% | 58,521 |
| 2024/09/11 | 1,080 | 1,080 | 1,056 | 1,064 | -24 | -2.2% | 110,492 |
| 2024/09/10 | 1,100 | 1,105 | 1,088 | 1,088 | -2 | -0.2% | 60,483 |
| 2024/09/09 | 1,070 | 1,095 | 1,070 | 1,090 | -39 | -3.5% | 171,599 |
1～
50
件表示中 / 296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
