投資家経営者一心同体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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 990 | 992 | 972 | 979 | -18 | -1.8% | 1,337 |
| 2025/04/03 | 993 | 999 | 986 | 997 | -15 | -1.5% | 3,035 |
| 2025/04/02 | 1,020 | 1,020 | 1,010 | 1,012 | -3 | -0.3% | 256 |
| 2025/04/01 | 1,027 | 1,027 | 1,015 | 1,015 | -3 | -0.3% | 151 |
| 2025/03/31 | 1,020 | 1,020 | 1,014 | 1,018 | -23 | -2.2% | 403 |
| 2025/03/28 | 1,048 | 1,048 | 1,041 | 1,041 | -6 | -0.6% | 50 |
| 2025/03/27 | 1,053 | 1,053 | 1,047 | 1,047 | -4 | -0.4% | 70 |
| 2025/03/26 | 1,049 | 1,051 | 1,047 | 1,051 | +9 | +0.9% | 340 |
| 2025/03/25 | 1,048 | 1,048 | 1,042 | 1,042 | -5 | -0.5% | 227 |
| 2025/03/24 | 1,047 | 1,047 | 1,047 | 1,047 | -1 | -0.1% | 4 |
| 2025/03/21 | 1,048 | 1,048 | 1,046 | 1,048 | +2 | +0.2% | 571 |
| 2025/03/19 | 1,045 | 1,047 | 1,044 | 1,046 | +5 | +0.5% | 38 |
| 2025/03/18 | 1,040 | 1,046 | 1,039 | 1,041 | +4 | +0.4% | 177 |
| 2025/03/17 | 1,034 | 1,037 | 1,034 | 1,037 | +6 | +0.6% | 333 |
| 2025/03/14 | 1,035 | 1,035 | 1,024 | 1,031 | +6 | +0.6% | 108 |
| 2025/03/13 | 1,037 | 1,037 | 1,025 | 1,025 | +3 | +0.3% | 17 |
| 2025/03/12 | 1,021 | 1,022 | 1,019 | 1,022 | +12 | +1.2% | 230 |
| 2025/03/11 | 1,020 | 1,020 | 997 | 1,010 | -10 | -1% | 208 |
| 2025/03/10 | 1,025 | 1,025 | 1,017 | 1,020 | +1 | +0.1% | 49 |
| 2025/03/07 | 1,033 | 1,033 | 1,017 | 1,019 | -15 | -1.5% | 75 |
| 2025/03/06 | 1,030 | 1,034 | 1,030 | 1,034 | +12 | +1.2% | 863 |
| 2025/03/05 | 1,030 | 1,030 | 1,017 | 1,022 | -7 | -0.7% | 14 |
| 2025/03/04 | 1,037 | 1,037 | 1,024 | 1,029 | -7 | -0.7% | 16 |
| 2025/03/03 | 1,025 | 1,036 | 1,025 | 1,036 | +12 | +1.2% | 115 |
| 2025/02/28 | 1,044 | 1,044 | 1,021 | 1,024 | -19 | -1.8% | 1,055 |
| 2025/02/27 | 1,041 | 1,043 | 1,038 | 1,043 | +2 | +0.2% | 1,011 |
| 2025/02/26 | 1,046 | 1,046 | 1,037 | 1,041 | -7 | -0.7% | 1,008 |
| 2025/02/25 | 1,060 | 1,060 | 1,045 | 1,048 | -7 | -0.7% | 230 |
| 2025/02/21 | 1,073 | 1,073 | 1,050 | 1,055 | +4 | +0.4% | 38 |
| 2025/02/20 | 1,073 | 1,073 | 1,051 | 1,051 | -11 | -1% | 172 |
| 2025/02/19 | 1,068 | 1,068 | 1,062 | 1,062 | -6 | -0.6% | 24 |
| 2025/02/18 | 1,073 | 1,073 | 1,068 | 1,068 | -2 | -0.2% | 147 |
| 2025/02/17 | 1,072 | 1,072 | 1,069 | 1,070 | +1 | +0.1% | 13 |
| 2025/02/14 | 1,061 | 1,072 | 1,061 | 1,069 | -3 | -0.3% | 398 |
| 2025/02/13 | 1,063 | 1,072 | 1,063 | 1,072 | +10 | +0.9% | 1,301 |
| 2025/02/12 | 1,062 | 1,062 | 1,062 | 1,062 | +2 | +0.2% | 7 |
| 2025/02/10 | 1,060 | 1,060 | 1,044 | 1,060 | -2 | -0.2% | 35 |
| 2025/02/07 | 1,058 | 1,063 | 1,058 | 1,062 | +5 | +0.5% | 11 |
| 2025/02/06 | 1,053 | 1,057 | 1,053 | 1,057 | +12 | +1.1% | 80 |
| 2025/02/05 | 1,050 | 1,050 | 1,041 | 1,045 | -4 | -0.4% | 17 |
| 2025/02/04 | 1,049 | 1,049 | 1,049 | 1,049 | +7 | +0.7% | 3 |
| 2025/02/03 | 1,068 | 1,068 | 1,042 | 1,042 | -14 | -1.3% | 166 |
| 2025/01/31 | 1,057 | 1,057 | 1,054 | 1,056 | -4 | -0.4% | 42 |
| 2025/01/30 | 1,059 | 1,061 | 1,055 | 1,060 | +3 | +0.3% | 399 |
| 2025/01/29 | 1,054 | 1,057 | 1,054 | 1,057 | +1 | +0.1% | 27 |
| 2025/01/28 | 1,015 | 1,056 | 1,015 | 1,056 | +11 | +1.1% | 1,720 |
| 2025/01/27 | 1,046 | 1,048 | 1,044 | 1,045 | -2 | -0.2% | 182 |
| 2025/01/24 | 1,043 | 1,047 | 1,043 | 1,047 | +6 | +0.6% | 352 |
| 2025/01/23 | 1,046 | 1,046 | 1,038 | 1,041 | +1 | +0.1% | 141 |
| 2025/01/22 | 1,034 | 1,040 | 1,034 | 1,040 | +10 | +1% | 247 |
1～
50
件表示中 / 384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
