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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,205 | 1,209 | 1,190 | 1,193 | -30 | -2.5% | 287,859 |
| 2024/07/24 | 1,245 | 1,245 | 1,222 | 1,223 | -27 | -2.2% | 121,853 |
| 2024/07/23 | 1,248 | 1,253 | 1,244 | 1,250 | +11 | +0.9% | 112,020 |
| 2024/07/22 | 1,253 | 1,254 | 1,237 | 1,239 | -11 | -0.9% | 98,697 |
| 2024/07/19 | 1,259 | 1,259 | 1,242 | 1,250 | -9 | -0.7% | 65,023 |
| 2024/07/18 | 1,254 | 1,267 | 1,253 | 1,259 | -8 | -0.6% | 85,232 |
| 2024/07/17 | 1,266 | 1,272 | 1,265 | 1,267 | +8 | +0.6% | 73,506 |
| 2024/07/16 | 1,260 | 1,265 | 1,258 | 1,259 | +6 | +0.5% | 99,083 |
| 2024/07/12 | 1,242 | 1,260 | 1,242 | 1,253 | -13 | -1% | 138,388 |
| 2024/07/11 | 1,271 | 1,272 | 1,261 | 1,266 | +10 | +0.8% | 125,670 |
| 2024/07/10 | 1,248 | 1,260 | 1,248 | 1,256 | +4 | +0.3% | 68,616 |
| 2024/07/09 | 1,248 | 1,255 | 1,242 | 1,252 | +2 | +0.2% | 111,626 |
| 2024/07/08 | 1,262 | 1,262 | 1,246 | 1,250 | -12 | -1% | 114,847 |
| 2024/07/05 | 1,276 | 1,278 | 1,258 | 1,262 | -12 | -0.9% | 138,094 |
| 2024/07/04 | 1,270 | 1,277 | 1,264 | 1,274 | +14 | +1.1% | 154,766 |
| 2024/07/03 | 1,261 | 1,264 | 1,255 | 1,260 | -4 | -0.3% | 126,976 |
| 2024/07/02 | 1,249 | 1,267 | 1,249 | 1,264 | +16 | +1.3% | 161,053 |
| 2024/07/01 | 1,246 | 1,250 | 1,241 | 1,248 | +12 | +1% | 184,460 |
| 2024/06/28 | 1,225 | 1,240 | 1,224 | 1,236 | +11 | +0.9% | 104,192 |
| 2024/06/27 | 1,222 | 1,228 | 1,221 | 1,225 | -1 | -0.1% | 57,716 |
| 2024/06/26 | 1,227 | 1,230 | 1,221 | 1,226 | +2 | +0.2% | 63,737 |
| 2024/06/25 | 1,205 | 1,224 | 1,205 | 1,224 | +23 | +1.9% | 143,055 |
| 2024/06/24 | 1,196 | 1,203 | 1,193 | 1,201 | +6 | +0.5% | 56,892 |
| 2024/06/21 | 1,198 | 1,205 | 1,194 | 1,195 | +2 | +0.2% | 77,067 |
| 2024/06/20 | 1,191 | 1,195 | 1,185 | 1,193 | -1 | -0.1% | 97,963 |
| 2024/06/19 | 1,193 | 1,198 | 1,192 | 1,194 | +4 | +0.3% | 96,549 |
| 2024/06/18 | 1,192 | 1,192 | 1,184 | 1,190 | +7 | +0.6% | 55,694 |
| 2024/06/17 | 1,198 | 1,198 | 1,178 | 1,183 | -19 | -1.6% | 193,330 |
| 2024/06/14 | 1,193 | 1,204 | 1,183 | 1,202 | +6 | +0.5% | 158,244 |
| 2024/06/13 | 1,214 | 1,214 | 1,192 | 1,196 | -16 | -1.3% | 158,996 |
| 2024/06/12 | 1,210 | 1,214 | 1,207 | 1,212 | -5 | -0.4% | 100,221 |
| 2024/06/11 | 1,226 | 1,233 | 1,217 | 1,217 | -9 | -0.7% | 80,542 |
| 2024/06/10 | 1,210 | 1,226 | 1,210 | 1,226 | +18 | +1.5% | 118,051 |
| 2024/06/07 | 1,210 | 1,215 | 1,206 | 1,208 | -2 | -0.2% | 61,404 |
| 2024/06/06 | 1,217 | 1,218 | 1,209 | 1,210 | -1 | -0.1% | 122,737 |
| 2024/06/05 | 1,222 | 1,222 | 1,208 | 1,211 | -24 | -1.9% | 172,570 |
| 2024/06/04 | 1,244 | 1,246 | 1,232 | 1,235 | -11 | -0.9% | 166,843 |
| 2024/06/03 | 1,240 | 1,252 | 1,240 | 1,246 | +12 | +1% | 222,674 |
| 2024/05/31 | 1,210 | 1,234 | 1,210 | 1,234 | +25 | +2.1% | 135,449 |
| 2024/05/30 | 1,200 | 1,212 | 1,195 | 1,209 | -2 | -0.2% | 113,203 |
| 2024/05/29 | 1,223 | 1,228 | 1,210 | 1,211 | -8 | -0.7% | 137,157 |
| 2024/05/28 | 1,213 | 1,220 | 1,211 | 1,219 | +8 | +0.7% | 149,584 |
| 2024/05/27 | 1,201 | 1,211 | 1,201 | 1,211 | +11 | +0.9% | 146,873 |
| 2024/05/24 | 1,185 | 1,202 | 1,185 | 1,200 | -2 | -0.2% | 63,719 |
| 2024/05/23 | 1,195 | 1,203 | 1,185 | 1,202 | +2 | +0.2% | 64,165 |
| 2024/05/22 | 1,206 | 1,210 | 1,199 | 1,200 | -8 | -0.7% | 52,482 |
| 2024/05/21 | 1,215 | 1,218 | 1,207 | 1,208 | -2 | -0.2% | 548,427 |
| 2024/05/20 | 1,197 | 1,213 | 1,197 | 1,210 | +14 | +1.2% | 201,701 |
| 2024/05/17 | 1,187 | 1,196 | 1,181 | 1,196 | +8 | +0.7% | 90,053 |
| 2024/05/16 | 1,199 | 1,199 | 1,180 | 1,188 | -11 | -0.9% | 533,777 |
201～
250
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
