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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,230 | 1,232 | 1,224 | 1,228 | +4 | +0.3% | 7,494 |
| 2024/04/11 | 1,204 | 1,224 | 1,204 | 1,224 | +7 | +0.6% | 3,371 |
| 2024/04/10 | 1,214 | 1,220 | 1,214 | 1,217 | -4 | -0.3% | 4,188 |
| 2024/04/09 | 1,213 | 1,222 | 1,213 | 1,221 | +11 | +0.9% | 3,434 |
| 2024/04/08 | 1,205 | 1,215 | 1,205 | 1,210 | +10 | +0.8% | 10,211 |
| 2024/04/05 | 1,198 | 1,200 | 1,185 | 1,200 | -12 | -1% | 24,105 |
| 2024/04/04 | 1,198 | 1,218 | 1,198 | 1,212 | +16 | +1.3% | 12,791 |
| 2024/04/03 | 1,188 | 1,202 | 1,186 | 1,196 | -2 | -0.2% | 13,398 |
| 2024/04/02 | 1,202 | 1,211 | 1,192 | 1,198 | -1 | -0.1% | 9,453 |
| 2024/04/01 | 1,236 | 1,236 | 1,195 | 1,199 | -36 | -2.9% | 34,625 |
| 2024/03/29 | 1,223 | 1,236 | 1,223 | 1,235 | +15 | +1.2% | 19,663 |
| 2024/03/28 | 1,228 | 1,355 | 1,214 | 1,220 | -7 | -0.6% | 52,963 |
| 2024/03/27 | 1,223 | 1,234 | 1,223 | 1,227 | +9 | +0.7% | 26,644 |
| 2024/03/26 | 1,214 | 1,218 | 1,210 | 1,218 | +2 | +0.2% | 12,384 |
| 2024/03/25 | 1,228 | 1,228 | 1,216 | 1,216 | -15 | -1.2% | 13,303 |
| 2024/03/22 | 1,224 | 1,232 | 1,221 | 1,231 | +10 | +0.8% | 11,682 |
| 2024/03/21 | 1,208 | 1,221 | 1,205 | 1,221 | +27 | +2.3% | 17,805 |
| 2024/03/19 | 1,176 | 1,194 | 1,176 | 1,194 | +3 | +0.3% | 10,024 |
| 2024/03/18 | 1,179 | 1,191 | 1,175 | 1,191 | +22 | +1.9% | 12,452 |
| 2024/03/15 | 1,159 | 1,174 | 1,159 | 1,169 | +2 | +0.2% | 8,176 |
| 2024/03/14 | 1,159 | 1,167 | 1,157 | 1,167 | +4 | +0.3% | 13,537 |
| 2024/03/13 | 1,179 | 1,179 | 1,154 | 1,163 | -2 | -0.2% | 8,573 |
| 2024/03/12 | 1,154 | 1,165 | 1,149 | 1,165 | -10 | -0.9% | 16,169 |
| 2024/03/11 | 1,235 | 1,235 | 1,162 | 1,175 | -30 | -2.5% | 37,799 |
| 2024/03/08 | 1,219 | 1,279 | 1,192 | 1,205 | +12 | +1% | 43,677 |
| 2024/03/07 | 1,219 | 1,219 | 1,188 | 1,193 | ±0 | ±0% | 25,476 |
| 2024/03/06 | 1,180 | 1,195 | 1,180 | 1,193 | +8 | +0.7% | 30,276 |
| 2024/03/05 | 1,171 | 1,187 | 1,171 | 1,185 | +11 | +0.9% | 16,077 |
| 2024/03/04 | 1,179 | 1,181 | 1,172 | 1,174 | -1 | -0.1% | 15,941 |
| 2024/03/01 | 1,157 | 1,177 | 1,157 | 1,175 | +15 | +1.3% | 44,628 |
| 2024/02/29 | 1,157 | 1,160 | 1,148 | 1,160 | +2 | +0.2% | 16,206 |
| 2024/02/28 | 1,162 | 1,163 | 1,153 | 1,158 | ±0 | ±0% | 15,306 |
| 2024/02/27 | 1,152 | 1,166 | 1,152 | 1,158 | +1 | +0.1% | 24,097 |
| 2024/02/26 | 1,157 | 1,162 | 1,151 | 1,157 | +2 | +0.2% | 17,592 |
| 2024/02/22 | 1,151 | 1,155 | 1,146 | 1,155 | +16 | +1.4% | 22,071 |
| 2024/02/21 | 1,140 | 1,140 | 1,132 | 1,139 | -3 | -0.3% | 6,452 |
| 2024/02/20 | 1,150 | 1,151 | 1,137 | 1,142 | -7 | -0.6% | 11,998 |
| 2024/02/19 | 1,141 | 1,149 | 1,139 | 1,149 | +11 | +1% | 34,963 |
| 2024/02/16 | 1,199 | 1,199 | 1,132 | 1,138 | +21 | +1.9% | 10,925 |
| 2024/02/15 | 1,131 | 1,131 | 1,113 | 1,117 | +6 | +0.5% | 1,940 |
| 2024/02/14 | 1,115 | 1,116 | 1,107 | 1,111 | -10 | -0.9% | 3,383 |
| 2024/02/13 | 1,102 | 1,121 | 1,077 | 1,121 | +36 | +3.3% | 9,608 |
| 2024/02/09 | 1,090 | 1,095 | 1,085 | 1,085 | -6 | -0.5% | 11,113 |
| 2024/02/08 | 1,095 | 1,097 | 1,085 | 1,091 | ±0 | ±0% | 2,258 |
| 2024/02/07 | 1,084 | 1,093 | 1,082 | 1,091 | +8 | +0.7% | 2,435 |
| 2024/02/06 | 1,088 | 1,088 | 1,080 | 1,083 | -4 | -0.4% | 2,289 |
| 2024/02/05 | 1,088 | 1,089 | 1,078 | 1,087 | +14 | +1.3% | 1,745 |
| 2024/02/02 | 1,071 | 1,077 | 1,067 | 1,073 | +2 | +0.2% | 2,808 |
| 2024/02/01 | 1,068 | 1,071 | 1,066 | 1,071 | -4 | -0.4% | 447 |
| 2024/01/31 | 1,060 | 1,080 | 1,060 | 1,075 | +8 | +0.7% | 23,671 |
151～
200
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
