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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/09/06 | 1,139 | 1,144 | 1,124 | 1,129 | -5 | -0.4% | 91,413 |
| 2024/09/05 | 1,131 | 1,154 | 1,122 | 1,134 | -6 | -0.5% | 77,640 |
| 2024/09/04 | 1,151 | 1,159 | 1,140 | 1,140 | -44 | -3.7% | 212,201 |
| 2024/09/03 | 1,170 | 1,185 | 1,170 | 1,184 | +16 | +1.4% | 92,651 |
| 2024/09/02 | 1,170 | 1,175 | 1,164 | 1,168 | +6 | +0.5% | 89,268 |
| 2024/08/30 | 1,163 | 1,165 | 1,159 | 1,162 | +7 | +0.6% | 91,857 |
| 2024/08/29 | 1,155 | 1,161 | 1,153 | 1,155 | -2 | -0.2% | 42,769 |
| 2024/08/28 | 1,152 | 1,157 | 1,149 | 1,157 | +1 | +0.1% | 66,739 |
| 2024/08/27 | 1,146 | 1,157 | 1,145 | 1,156 | +13 | +1.1% | 46,656 |
| 2024/08/26 | 1,153 | 1,155 | 1,142 | 1,143 | -14 | -1.2% | 56,754 |
| 2024/08/23 | 1,151 | 1,159 | 1,148 | 1,157 | +9 | +0.8% | 75,772 |
| 2024/08/22 | 1,150 | 1,151 | 1,143 | 1,148 | -4 | -0.3% | 74,389 |
| 2024/08/21 | 1,146 | 1,152 | 1,143 | 1,152 | -7 | -0.6% | 59,044 |
| 2024/08/20 | 1,160 | 1,162 | 1,152 | 1,159 | +10 | +0.9% | 99,984 |
| 2024/08/19 | 1,152 | 1,169 | 1,149 | 1,149 | -16 | -1.4% | 124,434 |
| 2024/08/16 | 1,166 | 1,167 | 1,155 | 1,165 | +32 | +2.8% | 70,855 |
| 2024/08/15 | 1,120 | 1,143 | 1,120 | 1,133 | +16 | +1.4% | 94,520 |
| 2024/08/14 | 1,119 | 1,128 | 1,111 | 1,117 | +17 | +1.5% | 122,407 |
| 2024/08/13 | 1,096 | 1,103 | 1,089 | 1,100 | +22 | +2% | 81,579 |
| 2024/08/09 | 1,093 | 1,093 | 1,061 | 1,078 | +15 | +1.4% | 247,454 |
| 2024/08/08 | 1,055 | 1,089 | 1,055 | 1,063 | -17 | -1.6% | 108,173 |
| 2024/08/07 | 1,026 | 1,104 | 1,026 | 1,080 | +36 | +3.4% | 528,603 |
| 2024/08/06 | 1,041 | 1,087 | 1,032 | 1,044 | +54 | +5.5% | 382,268 |
| 2024/08/05 | 1,036 | 1,048 | 953 | 990 | -136 | -12.1% | 612,864 |
| 2024/08/02 | 1,160 | 1,160 | 1,123 | 1,126 | -83 | -6.9% | 375,394 |
| 2024/08/01 | 1,228 | 1,228 | 1,198 | 1,209 | -31 | -2.5% | 223,282 |
| 2024/07/31 | 1,202 | 1,242 | 1,202 | 1,240 | +31 | +2.6% | 174,144 |
| 2024/07/30 | 1,211 | 1,213 | 1,203 | 1,209 | -8 | -0.7% | 127,011 |
| 2024/07/29 | 1,206 | 1,219 | 1,198 | 1,217 | +28 | +2.4% | 138,571 |
| 2024/07/26 | 1,193 | 1,202 | 1,185 | 1,189 | -4 | -0.3% | 132,329 |
151～
200
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
