政策保有解消推進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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,223 | 1,228 | 1,220 | 1,221 | -2 | -0.2% | 204 |
| 2024/11/20 | 1,236 | 1,236 | 1,223 | 1,223 | -10 | -0.8% | 610 |
| 2024/11/19 | 1,227 | 1,234 | 1,225 | 1,233 | +14 | +1.1% | 1,297 |
| 2024/11/18 | 1,224 | 1,227 | 1,219 | 1,219 | +16 | +1.3% | 1,125 |
| 2024/11/15 | 1,232 | 1,238 | 1,176 | 1,203 | -20 | -1.6% | 1,459 |
| 2024/11/14 | 1,219 | 1,233 | 1,219 | 1,223 | +4 | +0.3% | 475 |
| 2024/11/13 | 1,230 | 1,236 | 1,219 | 1,219 | -9 | -0.7% | 20,900 |
| 2024/11/12 | 1,237 | 1,240 | 1,206 | 1,228 | +5 | +0.4% | 946 |
| 2024/11/11 | 1,223 | 1,231 | 1,222 | 1,223 | ±0 | ±0% | 502 |
| 2024/11/08 | 1,237 | 1,237 | 1,223 | 1,223 | -3 | -0.2% | 597 |
| 2024/11/07 | 1,228 | 1,238 | 1,214 | 1,226 | +20 | +1.7% | 3,393 |
| 2024/11/06 | 1,191 | 1,212 | 1,186 | 1,206 | +30 | +2.6% | 2,487 |
| 2024/11/05 | 1,188 | 1,188 | 1,167 | 1,176 | +8 | +0.7% | 68 |
| 2024/11/01 | 1,165 | 1,175 | 1,164 | 1,168 | +26 | +2.3% | 814 |
| 2024/10/31 | 1,191 | 1,191 | 1,142 | 1,142 | -45 | -3.8% | 240 |
| 2024/10/30 | 1,184 | 1,191 | 1,184 | 1,187 | +7 | +0.6% | 1,417 |
| 2024/10/29 | 1,174 | 1,180 | 1,171 | 1,180 | +13 | +1.1% | 1,158 |
| 2024/10/28 | 1,149 | 1,170 | 1,149 | 1,167 | +13 | +1.1% | 972 |
| 2024/10/25 | 1,146 | 1,155 | 1,145 | 1,154 | -10 | -0.9% | 2,264 |
| 2024/10/24 | 1,156 | 1,166 | 1,146 | 1,164 | +5 | +0.4% | 7,405 |
| 2024/10/23 | 1,165 | 1,169 | 1,159 | 1,159 | -9 | -0.8% | 718 |
| 2024/10/22 | 1,177 | 1,177 | 1,161 | 1,168 | -15 | -1.3% | 5,867 |
| 2024/10/21 | 1,188 | 1,188 | 1,180 | 1,183 | -4 | -0.3% | 123 |
| 2024/10/18 | 1,191 | 1,192 | 1,185 | 1,187 | ±0 | ±0% | 170 |
| 2024/10/17 | 1,190 | 1,193 | 1,185 | 1,187 | +2 | +0.2% | 329 |
| 2024/10/16 | 1,183 | 1,193 | 1,182 | 1,185 | ±0 | ±0% | 286 |
| 2024/10/15 | 1,200 | 1,200 | 1,185 | 1,185 | -1 | -0.1% | 1,301 |
| 2024/10/11 | 1,196 | 1,196 | 1,178 | 1,186 | +4 | +0.3% | 423 |
| 2024/10/10 | 1,197 | 1,197 | 1,181 | 1,182 | +1 | +0.1% | 106 |
| 2024/10/09 | 1,192 | 1,193 | 1,180 | 1,181 | -2 | -0.2% | 1,651 |
| 2024/10/08 | 1,200 | 1,200 | 1,183 | 1,183 | -25 | -2.1% | 231 |
| 2024/10/07 | 1,184 | 1,215 | 1,157 | 1,208 | +27 | +2.3% | 5,472 |
| 2024/10/04 | 1,177 | 1,184 | 1,177 | 1,181 | +6 | +0.5% | 1,794 |
| 2024/10/03 | 1,188 | 1,188 | 1,172 | 1,175 | +11 | +0.9% | 1,248 |
| 2024/10/02 | 1,165 | 1,177 | 1,159 | 1,164 | -15 | -1.3% | 2,300 |
| 2024/10/01 | 1,180 | 1,184 | 1,146 | 1,179 | +16 | +1.4% | 92,773 |
| 2024/09/30 | 1,170 | 1,170 | 1,157 | 1,163 | -28 | -2.4% | 4,432 |
| 2024/09/27 | 1,175 | 1,191 | 1,152 | 1,191 | +22 | +1.9% | 2,271 |
| 2024/09/26 | 1,153 | 1,170 | 1,153 | 1,169 | +27 | +2.4% | 2,253 |
| 2024/09/25 | 1,153 | 1,153 | 1,139 | 1,142 | -10 | -0.9% | 243 |
| 2024/09/24 | 1,156 | 1,158 | 1,132 | 1,152 | +7 | +0.6% | 1,761 |
| 2024/09/20 | 1,152 | 1,153 | 1,115 | 1,145 | +5 | +0.4% | 4,501 |
| 2024/09/19 | 1,128 | 1,143 | 1,128 | 1,140 | +36 | +3.3% | 1,585 |
| 2024/09/18 | 1,114 | 1,115 | 1,100 | 1,104 | -2 | -0.2% | 1,371 |
| 2024/09/17 | 1,127 | 1,127 | 1,090 | 1,106 | -9 | -0.8% | 234 |
| 2024/09/13 | 1,124 | 1,124 | 1,111 | 1,115 | -7 | -0.6% | 290 |
| 2024/09/12 | 1,115 | 1,122 | 1,112 | 1,122 | +27 | +2.5% | 515 |
| 2024/09/11 | 1,109 | 1,109 | 1,089 | 1,095 | -25 | -2.2% | 2,407 |
| 2024/09/10 | 1,118 | 1,120 | 1,118 | 1,120 | +7 | +0.6% | 63 |
| 2024/09/09 | 1,093 | 1,113 | 1,090 | 1,113 | -14 | -1.2% | 4,950 |
1～
50
件表示中 / 296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
