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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,199 | 1,199 | 1,181 | 1,186 | -2 | -0.2% | 21,243 |
| 2025/01/20 | 1,180 | 1,191 | 1,180 | 1,188 | +11 | +0.9% | 34,483 |
| 2025/01/17 | 1,172 | 1,177 | 1,160 | 1,177 | +1 | +0.1% | 28,288 |
| 2025/01/16 | 1,174 | 1,189 | 1,174 | 1,176 | ±0 | ±0% | 82,673 |
| 2025/01/15 | 1,182 | 1,184 | 1,175 | 1,176 | +3 | +0.3% | 34,877 |
| 2025/01/14 | 1,181 | 1,185 | 1,165 | 1,173 | -10 | -0.8% | 56,528 |
| 2025/01/10 | 1,187 | 1,194 | 1,181 | 1,183 | -13 | -1.1% | 56,513 |
| 2025/01/09 | 1,209 | 1,209 | 1,192 | 1,196 | -14 | -1.2% | 38,915 |
| 2025/01/08 | 1,209 | 1,215 | 1,208 | 1,210 | -5 | -0.4% | 15,618 |
| 2025/01/07 | 1,211 | 1,217 | 1,202 | 1,215 | +9 | +0.7% | 54,238 |
| 2025/01/06 | 1,213 | 1,213 | 1,201 | 1,206 | -6 | -0.5% | 72,990 |
| 2024/12/30 | 1,216 | 1,219 | 1,206 | 1,212 | +3 | +0.2% | 48,240 |
| 2024/12/27 | 1,200 | 1,213 | 1,200 | 1,209 | +11 | +0.9% | 162,937 |
| 2024/12/26 | 1,187 | 1,198 | 1,187 | 1,198 | +12 | +1% | 58,265 |
| 2024/12/25 | 1,185 | 1,186 | 1,175 | 1,186 | ±0 | ±0% | 34,040 |
| 2024/12/24 | 1,179 | 1,186 | 1,179 | 1,186 | +10 | +0.9% | 24,145 |
| 2024/12/23 | 1,166 | 1,176 | 1,165 | 1,176 | +12 | +1% | 29,186 |
| 2024/12/20 | 1,174 | 1,176 | 1,164 | 1,164 | -11 | -0.9% | 36,488 |
| 2024/12/19 | 1,160 | 1,176 | 1,157 | 1,175 | +1 | +0.1% | 23,261 |
| 2024/12/18 | 1,172 | 1,179 | 1,169 | 1,174 | ±0 | ±0% | 12,292 |
| 2024/12/17 | 1,182 | 1,190 | 1,174 | 1,174 | -7 | -0.6% | 28,908 |
| 2024/12/16 | 1,187 | 1,190 | 1,181 | 1,181 | +1 | +0.1% | 31,769 |
| 2024/12/13 | 1,186 | 1,190 | 1,180 | 1,180 | -12 | -1% | 13,167 |
| 2024/12/12 | 1,195 | 1,196 | 1,189 | 1,192 | +6 | +0.5% | 179,338 |
| 2024/12/11 | 1,185 | 1,186 | 1,181 | 1,186 | +2 | +0.2% | 29,729 |
| 2024/12/10 | 1,190 | 1,192 | 1,182 | 1,184 | +8 | +0.7% | 27,925 |
| 2024/12/09 | 1,185 | 1,185 | 1,174 | 1,176 | -3 | -0.3% | 14,517 |
| 2024/12/06 | 1,184 | 1,184 | 1,173 | 1,179 | -2 | -0.2% | 47,108 |
| 2024/12/05 | 1,190 | 1,190 | 1,177 | 1,181 | ±0 | ±0% | 66,316 |
| 2024/12/04 | 1,198 | 1,198 | 1,178 | 1,181 | -12 | -1% | 32,196 |
| 2024/12/03 | 1,185 | 1,198 | 1,185 | 1,193 | +11 | +0.9% | 60,831 |
| 2024/12/02 | 1,165 | 1,183 | 1,165 | 1,182 | +19 | +1.6% | 41,430 |
| 2024/11/29 | 1,164 | 1,166 | 1,156 | 1,163 | +2 | +0.2% | 12,158 |
| 2024/11/28 | 1,148 | 1,165 | 1,146 | 1,161 | +12 | +1% | 24,341 |
| 2024/11/27 | 1,161 | 1,163 | 1,148 | 1,149 | -18 | -1.5% | 136,435 |
| 2024/11/26 | 1,176 | 1,179 | 1,160 | 1,167 | -13 | -1.1% | 64,427 |
| 2024/11/25 | 1,177 | 1,189 | 1,177 | 1,180 | ±0 | ±0% | 80,937 |
| 2024/11/22 | 1,179 | 1,180 | 1,171 | 1,180 | +9 | +0.8% | 25,952 |
| 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 |
51～
100
件表示中 / 384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
