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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,031 | 1,031 | 1,017 | 1,017 | -1 | -0.1% | 50 |
| 2024/11/20 | 1,013 | 1,038 | 1,013 | 1,018 | +10 | +1% | 297 |
| 2024/11/19 | 1,028 | 1,028 | 1,008 | 1,008 | -15 | -1.5% | 11 |
| 2024/11/18 | 1,018 | 1,023 | 1,002 | 1,023 | +5 | +0.5% | 84 |
| 2024/11/15 | 1,018 | 1,019 | 1,018 | 1,018 | +18 | +1.8% | 19 |
| 2024/11/14 | 999 | 1,025 | 999 | 1,000 | -7 | -0.7% | 921 |
| 2024/11/13 | 1,007 | 1,009 | 1,006 | 1,007 | -14 | -1.4% | 483 |
| 2024/11/12 | 1,032 | 1,032 | 1,010 | 1,021 | -11 | -1.1% | 815 |
| 2024/11/11 | 1,032 | 1,032 | 1,032 | 1,032 | +14 | +1.4% | 7 |
| 2024/11/08 | 1,034 | 1,034 | 1,017 | 1,018 | +2 | +0.2% | 116 |
| 2024/11/07 | 1,049 | 1,049 | 1,016 | 1,016 | -20 | -1.9% | 134 |
| 2024/11/06 | 1,025 | 1,036 | 1,025 | 1,036 | +11 | +1.1% | 18 |
| 2024/11/05 | 1,034 | 1,034 | 1,010 | 1,025 | +4 | +0.4% | 34 |
| 2024/11/01 | 1,008 | 1,021 | 1,006 | 1,021 | -17 | -1.6% | 103 |
| 2024/10/31 | 1,038 | 1,038 | 1,038 | 1,038 | -2 | -0.2% | 10 |
| 2024/10/30 | 1,040 | 1,041 | 1,017 | 1,040 | +16 | +1.6% | 1,333 |
| 2024/10/29 | 1,030 | 1,030 | 1,018 | 1,024 | -2 | -0.2% | 104 |
| 2024/10/28 | 1,012 | 1,028 | 1,004 | 1,026 | +16 | +1.6% | 7,017 |
| 2024/10/25 | 1,016 | 1,016 | 1,010 | 1,010 | -7 | -0.7% | 25 |
| 2024/10/24 | 1,018 | 1,018 | 1,006 | 1,017 | ±0 | ±0% | 1,906 |
| 2024/10/23 | 1,025 | 1,025 | 1,009 | 1,017 | -6 | -0.6% | 316 |
| 2024/10/22 | 1,042 | 1,042 | 1,023 | 1,023 | -20 | -1.9% | 166 |
| 2024/10/21 | 1,043 | 1,043 | 1,043 | 1,043 | +10 | +1% | 21 |
| 2024/10/18 | 1,038 | 1,039 | 1,033 | 1,033 | -4 | -0.4% | 22 |
| 2024/10/17 | 1,049 | 1,049 | 1,037 | 1,037 | -12 | -1.1% | 72 |
| 2024/10/16 | 1,050 | 1,052 | 1,045 | 1,049 | -6 | -0.6% | 243 |
| 2024/10/15 | 1,069 | 1,069 | 1,054 | 1,055 | +9 | +0.9% | 176 |
| 2024/10/11 | 1,055 | 1,055 | 1,046 | 1,046 | -5 | -0.5% | 171 |
| 2024/10/10 | 1,059 | 1,059 | 1,051 | 1,051 | -6 | -0.6% | 26 |
| 2024/10/09 | 1,051 | 1,057 | 1,049 | 1,057 | +7 | +0.7% | 92 |
| 2024/10/08 | 1,054 | 1,054 | 1,030 | 1,050 | -9 | -0.8% | 101 |
| 2024/10/07 | 1,043 | 1,063 | 1,042 | 1,059 | +8 | +0.8% | 856 |
| 2024/10/04 | 1,056 | 1,059 | 1,040 | 1,051 | +4 | +0.4% | 65 |
| 2024/10/03 | 1,038 | 1,054 | 1,038 | 1,047 | +9 | +0.9% | 746 |
| 2024/10/02 | 1,047 | 1,047 | 1,038 | 1,038 | -13 | -1.2% | 15 |
| 2024/10/01 | 1,063 | 1,063 | 1,035 | 1,051 | +2 | +0.2% | 24 |
| 2024/09/30 | 977 | 1,051 | 977 | 1,049 | -18 | -1.7% | 748 |
| 2024/09/27 | 1,030 | 1,067 | 1,023 | 1,067 | +42 | +4.1% | 996 |
| 2024/09/26 | 1,043 | 1,050 | 1,004 | 1,025 | -12 | -1.2% | 785 |
| 2024/09/25 | 1,032 | 1,038 | 1,032 | 1,037 | +3 | +0.3% | 100 |
| 2024/09/24 | 1,040 | 1,042 | 988 | 1,034 | -1 | -0.1% | 412 |
| 2024/09/20 | 1,039 | 1,040 | 1,035 | 1,035 | +3 | +0.3% | 236 |
| 2024/09/19 | 1,024 | 1,032 | 1,024 | 1,032 | +21 | +2.1% | 418 |
| 2024/09/18 | 1,019 | 1,023 | 1,011 | 1,011 | +2 | +0.2% | 242 |
| 2024/09/17 | 998 | 1,010 | 993 | 1,009 | +3 | +0.3% | 290 |
| 2024/09/13 | 1,012 | 1,012 | 1,006 | 1,006 | -3 | -0.3% | 14 |
| 2024/09/12 | 1,008 | 1,016 | 1,006 | 1,009 | +14 | +1.4% | 46 |
| 2024/09/11 | 1,011 | 1,011 | 989 | 995 | -19 | -1.9% | 341 |
| 2024/09/10 | 1,014 | 1,014 | 1,008 | 1,014 | +5 | +0.5% | 84 |
| 2024/09/09 | 984 | 1,009 | 984 | 1,009 | -8 | -0.8% | 801 |
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
