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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,009 | 1,009 | 1,000 | 1,005 | ±0 | ±0% | 230,157 |
| 2023/12/12 | 1,015 | 1,016 | 1,005 | 1,005 | -9 | -0.9% | 270,066 |
| 2023/12/11 | 1,006 | 1,014 | 1,005 | 1,014 | +16 | +1.6% | 258,706 |
| 2023/12/08 | 1,007 | 1,011 | 995 | 998 | -13 | -1.3% | 413,361 |
| 2023/12/07 | 1,007 | 1,013 | 1,007 | 1,011 | -8 | -0.8% | 209,551 |
| 2023/12/06 | 1,003 | 1,020 | 1,003 | 1,019 | +16 | +1.6% | 342,195 |
| 2023/12/05 | 1,005 | 1,012 | 1,001 | 1,003 | -7 | -0.7% | 386,913 |
| 2023/12/04 | 1,016 | 1,016 | 1,005 | 1,010 | -10 | -1% | 159,990 |
| 2023/12/01 | 1,019 | 1,022 | 1,016 | 1,020 | +9 | +0.9% | 320,472 |
| 2023/11/30 | 1,005 | 1,014 | 1,004 | 1,011 | +1 | +0.1% | 239,371 |
| 2023/11/29 | 1,016 | 1,020 | 1,008 | 1,010 | -10 | -1% | 312,305 |
| 2023/11/28 | 1,021 | 1,022 | 1,017 | 1,020 | +1 | +0.1% | 403,693 |
| 2023/11/27 | 1,021 | 1,024 | 1,016 | 1,019 | +1 | +0.1% | 1,346,595 |
| 2023/11/24 | 1,016 | 1,020 | 1,015 | 1,018 | +8 | +0.8% | 316,471 |
| 2023/11/22 | 1,000 | 1,013 | 1,000 | 1,010 | +6 | +0.6% | 212,244 |
| 2023/11/21 | 1,006 | 1,008 | 998 | 1,004 | -5 | -0.5% | 446,105 |
| 2023/11/20 | 1,018 | 1,024 | 1,008 | 1,009 | -8 | -0.8% | 394,795 |
| 2023/11/17 | 1,000 | 1,018 | 998 | 1,017 | +12 | +1.2% | 371,921 |
| 2023/11/16 | 1,005 | 1,013 | 1,002 | 1,005 | -1 | -0.1% | 493,997 |
| 2023/11/15 | 1,017 | 1,017 | 1,003 | 1,006 | -1 | -0.1% | 527,226 |
| 2023/11/14 | 1,008 | 1,010 | 1,004 | 1,007 | +7 | +0.7% | 222,012 |
| 2023/11/13 | 1,003 | 1,004 | 994 | 1,000 | +4 | +0.4% | 604,722 |
| 2023/11/10 | 983 | 998 | 982 | 996 | +7 | +0.7% | 731,819 |
| 2023/11/09 | 975 | 994 | 969 | 989 | +10 | +1% | 900,374 |
| 2023/11/08 | 1,009 | 1,009 | 971 | 979 | -27 | -2.7% | 695,494 |
| 2023/11/07 | 1,016 | 1,020 | 1,005 | 1,006 | -12 | -1.2% | 579,169 |
| 2023/11/06 | 1,025 | 1,025 | 1,016 | 1,018 | +4 | +0.4% | 425,151 |
| 2023/11/02 | 1,028 | 1,030 | 1,010 | 1,014 | -3 | -0.3% | 474,132 |
| 2023/11/01 | 1,006 | 1,018 | 1,004 | 1,017 | +26 | +2.6% | 854,260 |
| 2023/10/31 | 987 | 995 | 977 | 991 | +13 | +1.3% | 715,553 |
| 2023/10/30 | 990 | 990 | 975 | 978 | -18 | -1.8% | 549,798 |
| 2023/10/27 | 983 | 996 | 979 | 996 | +20 | +2% | 649,485 |
| 2023/10/26 | 981 | 987 | 974 | 976 | -9 | -0.9% | 708,814 |
| 2023/10/25 | 986 | 994 | 983 | 985 | +6 | +0.6% | 783,229 |
| 2023/10/24 | 980 | 982 | 958 | 979 | -3 | -0.3% | 1,124,888 |
| 2023/10/23 | 985 | 988 | 981 | 982 | -7 | -0.7% | 472,446 |
| 2023/10/20 | 989 | 993 | 983 | 989 | -2 | -0.2% | 1,217,318 |
| 2023/10/19 | 991 | 997 | 987 | 991 | -12 | -1.2% | 482,178 |
| 2023/10/18 | 1,000 | 1,005 | 996 | 1,003 | +7 | +0.7% | 373,015 |
| 2023/10/17 | 1,001 | 1,003 | 989 | 996 | +5 | +0.5% | 838,294 |
| 2023/10/16 | 993 | 998 | 987 | 991 | -9 | -0.9% | 1,742,024 |
| 2023/10/13 | 1,007 | 1,011 | 997 | 1,000 | -15 | -1.5% | 546,656 |
| 2023/10/12 | 1,010 | 1,015 | 1,007 | 1,015 | +8 | +0.8% | 884,485 |
| 2023/10/11 | 1,010 | 1,012 | 1,005 | 1,007 | -4 | -0.4% | 1,178,713 |
| 2023/10/10 | 999 | 1,012 | 999 | 1,011 | +25 | +2.5% | 1,278,559 |
| 2023/10/06 | 979 | 991 | 974 | 986 | +3 | +0.3% | 619,907 |
| 2023/10/05 | 966 | 983 | 961 | 983 | +26 | +2.7% | 1,466,861 |
| 2023/10/04 | 974 | 979 | 956 | 957 | -36 | -3.6% | 3,815,398 |
| 2023/10/03 | 1,010 | 1,010 | 990 | 993 | -22 | -2.2% | 2,266,574 |
| 2023/10/02 | 1,017 | 1,031 | 1,014 | 1,015 | +1 | +0.1% | 1,682,082 |
351～
400
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
