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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,126 | 1,130 | 1,120 | 1,128 | ±0 | ±0% | 144,795 |
| 2024/02/28 | 1,130 | 1,135 | 1,122 | 1,128 | +3 | +0.3% | 596,129 |
| 2024/02/27 | 1,120 | 1,134 | 1,120 | 1,125 | +4 | +0.4% | 459,700 |
| 2024/02/26 | 1,124 | 1,129 | 1,119 | 1,121 | -1 | -0.1% | 163,225 |
| 2024/02/22 | 1,119 | 1,123 | 1,116 | 1,122 | +13 | +1.2% | 781,564 |
| 2024/02/21 | 1,108 | 1,114 | 1,104 | 1,109 | -3 | -0.3% | 187,979 |
| 2024/02/20 | 1,121 | 1,121 | 1,108 | 1,112 | -6 | -0.5% | 285,235 |
| 2024/02/19 | 1,105 | 1,118 | 1,102 | 1,118 | +18 | +1.6% | 419,578 |
| 2024/02/16 | 1,082 | 1,105 | 1,082 | 1,100 | +19 | +1.8% | 458,433 |
| 2024/02/15 | 1,087 | 1,089 | 1,077 | 1,081 | +3 | +0.3% | 454,629 |
| 2024/02/14 | 1,085 | 1,088 | 1,073 | 1,078 | -11 | -1% | 163,135 |
| 2024/02/13 | 1,079 | 1,090 | 1,075 | 1,089 | +19 | +1.8% | 262,813 |
| 2024/02/09 | 1,077 | 1,078 | 1,068 | 1,070 | -11 | -1% | 545,886 |
| 2024/02/08 | 1,087 | 1,088 | 1,075 | 1,081 | -1 | -0.1% | 226,912 |
| 2024/02/07 | 1,075 | 1,085 | 1,073 | 1,082 | +7 | +0.7% | 135,020 |
| 2024/02/06 | 1,086 | 1,086 | 1,075 | 1,075 | -12 | -1.1% | 261,372 |
| 2024/02/05 | 1,082 | 1,089 | 1,078 | 1,087 | +12 | +1.1% | 413,996 |
| 2024/02/02 | 1,078 | 1,078 | 1,068 | 1,075 | ±0 | ±0% | 186,501 |
| 2024/02/01 | 1,076 | 1,079 | 1,072 | 1,075 | -8 | -0.7% | 234,152 |
| 2024/01/31 | 1,068 | 1,083 | 1,067 | 1,083 | +15 | +1.4% | 267,708 |
| 2024/01/30 | 1,071 | 1,074 | 1,068 | 1,068 | -6 | -0.6% | 199,357 |
| 2024/01/29 | 1,065 | 1,078 | 1,064 | 1,074 | +16 | +1.5% | 278,111 |
| 2024/01/26 | 1,069 | 1,069 | 1,057 | 1,058 | -14 | -1.3% | 546,880 |
| 2024/01/25 | 1,070 | 1,073 | 1,066 | 1,072 | +3 | +0.3% | 314,167 |
| 2024/01/24 | 1,061 | 1,070 | 1,058 | 1,069 | +8 | +0.8% | 302,904 |
| 2024/01/23 | 1,066 | 1,073 | 1,058 | 1,061 | -4 | -0.4% | 661,686 |
| 2024/01/22 | 1,053 | 1,065 | 1,053 | 1,065 | +15 | +1.4% | 495,880 |
| 2024/01/19 | 1,056 | 1,057 | 1,045 | 1,050 | +2 | +0.2% | 384,017 |
| 2024/01/18 | 1,050 | 1,055 | 1,045 | 1,048 | -1 | -0.1% | 214,488 |
| 2024/01/17 | 1,056 | 1,068 | 1,047 | 1,049 | -1 | -0.1% | 820,160 |
| 2024/01/16 | 1,059 | 1,059 | 1,046 | 1,050 | -7 | -0.7% | 836,565 |
| 2024/01/15 | 1,043 | 1,058 | 1,039 | 1,057 | +20 | +1.9% | 920,282 |
| 2024/01/12 | 1,044 | 1,048 | 1,034 | 1,037 | -4 | -0.4% | 433,412 |
| 2024/01/11 | 1,037 | 1,049 | 1,037 | 1,041 | +12 | +1.2% | 1,736,614 |
| 2024/01/10 | 1,024 | 1,034 | 1,022 | 1,029 | +6 | +0.6% | 530,310 |
| 2024/01/09 | 1,030 | 1,035 | 1,020 | 1,023 | -1 | -0.1% | 699,324 |
| 2024/01/05 | 1,015 | 1,028 | 1,015 | 1,024 | +14 | +1.4% | 1,025,707 |
| 2024/01/04 | 994 | 1,012 | 988 | 1,010 | +18 | +1.8% | 476,723 |
| 2023/12/29 | 990 | 997 | 987 | 992 | +2 | +0.2% | 339,768 |
| 2023/12/28 | 986 | 991 | 985 | 990 | +1 | +0.1% | 132,285 |
| 2023/12/27 | 982 | 991 | 982 | 989 | +9 | +0.9% | 290,540 |
| 2023/12/26 | 981 | 981 | 976 | 980 | +1 | +0.1% | 503,152 |
| 2023/12/25 | 992 | 992 | 978 | 979 | -5 | -0.5% | 193,505 |
| 2023/12/22 | 979 | 988 | 978 | 984 | +8 | +0.8% | 262,184 |
| 2023/12/21 | 977 | 980 | 973 | 976 | -9 | -0.9% | 268,089 |
| 2023/12/20 | 979 | 991 | 978 | 985 | +5 | +0.5% | 501,647 |
| 2023/12/19 | 979 | 984 | 971 | 980 | +3 | +0.3% | 357,126 |
| 2023/12/18 | 975 | 978 | 963 | 977 | -7 | -0.7% | 713,571 |
| 2023/12/15 | 979 | 986 | 976 | 984 | +3 | +0.3% | 627,427 |
| 2023/12/14 | 1,003 | 1,003 | 977 | 981 | -24 | -2.4% | 607,008 |
301～
350
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
