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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,135 | 1,153 | 1,135 | 1,152 | +6 | +0.5% | 23,521 |
| 2025/07/04 | 1,148 | 1,149 | 1,145 | 1,146 | ±0 | ±0% | 5 |
| 2025/07/03 | 1,180 | 1,180 | 1,146 | 1,146 | -12 | -1% | 116 |
| 2025/07/02 | 1,163 | 1,164 | 1,158 | 1,158 | -16 | -1.4% | 249 |
| 2025/07/01 | 1,185 | 1,185 | 1,174 | 1,174 | -1 | -0.1% | 155 |
| 2025/06/30 | 1,177 | 1,182 | 1,174 | 1,175 | +3 | +0.3% | 1,587 |
| 2025/06/27 | 1,160 | 1,172 | 1,160 | 1,172 | +16 | +1.4% | 198 |
| 2025/06/26 | 1,153 | 1,158 | 1,153 | 1,156 | +5 | +0.4% | 186 |
| 2025/06/25 | 1,150 | 1,151 | 1,147 | 1,151 | +2 | +0.2% | 12 |
| 2025/06/24 | 1,150 | 1,150 | 1,149 | 1,149 | +9 | +0.8% | 225 |
| 2025/06/23 | 1,143 | 1,143 | 1,137 | 1,140 | -3 | -0.3% | 127 |
| 2025/06/20 | 1,150 | 1,150 | 1,143 | 1,143 | -5 | -0.4% | 104 |
| 2025/06/19 | 1,149 | 1,149 | 1,144 | 1,148 | +5 | +0.4% | 147 |
| 2025/06/18 | 1,130 | 1,143 | 1,130 | 1,143 | +13 | +1.2% | 45 |
| 2025/06/17 | 1,145 | 1,145 | 1,130 | 1,130 | +4 | +0.4% | 34 |
| 2025/06/16 | 1,108 | 1,133 | 1,108 | 1,126 | +11 | +1% | 256 |
| 2025/06/13 | 1,139 | 1,139 | 1,115 | 1,115 | -10 | -0.9% | 46 |
| 2025/06/12 | 1,136 | 1,136 | 1,125 | 1,125 | +1 | +0.1% | 193 |
| 2025/06/11 | 1,125 | 1,126 | 1,123 | 1,124 | +3 | +0.3% | 86 |
| 2025/06/10 | 1,120 | 1,121 | 1,119 | 1,121 | +7 | +0.6% | 435 |
| 2025/06/09 | 1,119 | 1,119 | 1,111 | 1,114 | +4 | +0.4% | 136 |
| 2025/06/06 | 1,112 | 1,112 | 1,110 | 1,110 | -1 | -0.1% | 87 |
| 2025/06/05 | 1,118 | 1,118 | 1,111 | 1,111 | -5 | -0.4% | 81 |
| 2025/06/04 | 1,110 | 1,116 | 1,109 | 1,116 | +11 | +1% | 113 |
| 2025/06/03 | 1,103 | 1,105 | 1,103 | 1,105 | +3 | +0.3% | 108 |
| 2025/06/02 | 1,120 | 1,120 | 1,101 | 1,102 | -5 | -0.5% | 10 |
| 2025/05/30 | 1,104 | 1,107 | 1,100 | 1,107 | -6 | -0.5% | 72 |
| 2025/05/29 | 1,124 | 1,124 | 1,107 | 1,113 | +6 | +0.5% | 99 |
| 2025/05/28 | 1,109 | 1,109 | 1,106 | 1,107 | +2 | +0.2% | 22 |
| 2025/05/27 | 1,100 | 1,106 | 1,100 | 1,105 | +5 | +0.5% | 93 |
| 2025/05/26 | 1,091 | 1,101 | 1,091 | 1,100 | +10 | +0.9% | 322 |
| 2025/05/23 | 1,086 | 1,090 | 1,085 | 1,090 | +5 | +0.5% | 31 |
| 2025/05/22 | 1,108 | 1,108 | 1,085 | 1,085 | -5 | -0.5% | 195 |
| 2025/05/21 | 1,103 | 1,103 | 1,090 | 1,090 | -14 | -1.3% | 21 |
| 2025/05/20 | 1,098 | 1,107 | 1,098 | 1,104 | +7 | +0.6% | 413 |
| 2025/05/19 | 1,102 | 1,102 | 1,096 | 1,097 | -8 | -0.7% | 216 |
| 2025/05/16 | 1,099 | 1,105 | 1,097 | 1,105 | +7 | +0.6% | 17,916 |
| 2025/05/15 | 1,095 | 1,098 | 1,095 | 1,098 | -1 | -0.1% | 13 |
| 2025/05/14 | 1,099 | 1,099 | 1,092 | 1,099 | ±0 | ±0% | 733 |
| 2025/05/13 | 1,100 | 1,100 | 1,096 | 1,099 | +6 | +0.5% | 191 |
| 2025/05/12 | 1,089 | 1,093 | 1,083 | 1,093 | +11 | +1% | 565 |
| 2025/05/09 | 1,068 | 1,082 | 1,067 | 1,082 | +13 | +1.2% | 885 |
| 2025/05/08 | 1,069 | 1,069 | 1,067 | 1,069 | +1 | +0.1% | 33 |
| 2025/05/07 | 1,065 | 1,068 | 1,064 | 1,068 | +1 | +0.1% | 395 |
| 2025/05/02 | 1,067 | 1,067 | 1,059 | 1,067 | +6 | +0.6% | 58 |
| 2025/05/01 | 1,066 | 1,066 | 1,058 | 1,061 | +5 | +0.5% | 46 |
| 2025/04/30 | 1,050 | 1,063 | 1,050 | 1,056 | +8 | +0.8% | 573 |
| 2025/04/28 | 1,045 | 1,055 | 1,045 | 1,048 | +7 | +0.7% | 380 |
| 2025/04/25 | 1,036 | 1,041 | 1,036 | 1,041 | +6 | +0.6% | 4 |
| 2025/04/24 | 1,046 | 1,047 | 1,035 | 1,035 | -7 | -0.7% | 158 |
1～
50
件表示中 / 447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
