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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,223 | 1,228 | 1,217 | 1,220 | -8 | -0.7% | 34,484 |
| 2025/03/07 | 1,221 | 1,228 | 1,215 | 1,228 | +1 | +0.1% | 43,642 |
| 2025/03/06 | 1,224 | 1,232 | 1,223 | 1,227 | +11 | +0.9% | 39,671 |
| 2025/03/05 | 1,204 | 1,219 | 1,204 | 1,216 | +3 | +0.2% | 29,136 |
| 2025/03/04 | 1,205 | 1,222 | 1,205 | 1,213 | -7 | -0.6% | 43,827 |
| 2025/03/03 | 1,210 | 1,223 | 1,210 | 1,220 | +17 | +1.4% | 146,507 |
| 2025/02/28 | 1,209 | 1,214 | 1,200 | 1,203 | -13 | -1.1% | 33,393 |
| 2025/02/27 | 1,205 | 1,217 | 1,205 | 1,216 | +11 | +0.9% | 20,879 |
| 2025/02/26 | 1,204 | 1,211 | 1,195 | 1,205 | -11 | -0.9% | 46,929 |
| 2025/02/25 | 1,210 | 1,216 | 1,202 | 1,216 | ±0 | ±0% | 16,969 |
| 2025/02/21 | 1,213 | 1,216 | 1,206 | 1,216 | -1 | -0.1% | 21,747 |
| 2025/02/20 | 1,221 | 1,221 | 1,204 | 1,217 | -11 | -0.9% | 24,081 |
| 2025/02/19 | 1,222 | 1,239 | 1,222 | 1,228 | -6 | -0.5% | 24,611 |
| 2025/02/18 | 1,220 | 1,234 | 1,220 | 1,234 | +11 | +0.9% | 25,110 |
| 2025/02/17 | 1,219 | 1,225 | 1,218 | 1,223 | +1 | +0.1% | 31,999 |
| 2025/02/14 | 1,218 | 1,226 | 1,218 | 1,222 | +2 | +0.2% | 131,435 |
| 2025/02/13 | 1,213 | 1,221 | 1,200 | 1,220 | +14 | +1.2% | 28,773 |
| 2025/02/12 | 1,212 | 1,215 | 1,202 | 1,206 | ±0 | ±0% | 17,447 |
| 2025/02/10 | 1,212 | 1,212 | 1,204 | 1,206 | -5 | -0.4% | 19,533 |
| 2025/02/07 | 1,217 | 1,217 | 1,202 | 1,211 | +2 | +0.2% | 9,992 |
| 2025/02/06 | 1,215 | 1,218 | 1,209 | 1,209 | +1 | +0.1% | 21,483 |
| 2025/02/05 | 1,213 | 1,220 | 1,199 | 1,208 | +3 | +0.2% | 34,462 |
| 2025/02/04 | 1,213 | 1,213 | 1,200 | 1,205 | +5 | +0.4% | 16,965 |
| 2025/02/03 | 1,206 | 1,210 | 1,195 | 1,200 | -24 | -2% | 54,562 |
| 2025/01/31 | 1,218 | 1,224 | 1,215 | 1,224 | +7 | +0.6% | 17,625 |
| 2025/01/30 | 1,210 | 1,218 | 1,210 | 1,217 | +3 | +0.2% | 22,056 |
| 2025/01/29 | 1,210 | 1,215 | 1,207 | 1,214 | +6 | +0.5% | 21,407 |
| 2025/01/28 | 1,198 | 1,211 | 1,198 | 1,208 | +12 | +1% | 41,964 |
| 2025/01/27 | 1,200 | 1,209 | 1,196 | 1,196 | +5 | +0.4% | 38,725 |
| 2025/01/24 | 1,195 | 1,200 | 1,188 | 1,191 | -3 | -0.3% | 27,659 |
| 2025/01/23 | 1,188 | 1,194 | 1,184 | 1,194 | +3 | +0.3% | 29,636 |
| 2025/01/22 | 1,190 | 1,195 | 1,189 | 1,191 | +5 | +0.4% | 20,565 |
| 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 |
51～
100
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
