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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,029 | 1,029 | 1,014 | 1,017 | ±0 | ±0% | 935 |
| 2024/09/05 | 1,018 | 1,030 | 1,013 | 1,017 | -3 | -0.3% | 101 |
| 2024/09/04 | 1,025 | 1,030 | 1,020 | 1,020 | -25 | -2.4% | 795 |
| 2024/09/03 | 1,038 | 1,045 | 1,038 | 1,045 | +10 | +1% | 1,431 |
| 2024/09/02 | 1,046 | 1,046 | 1,032 | 1,035 | -5 | -0.5% | 141 |
| 2024/08/30 | 1,036 | 1,040 | 1,036 | 1,040 | +5 | +0.5% | 248 |
| 2024/08/29 | 1,032 | 1,035 | 1,031 | 1,035 | -3 | -0.3% | 140 |
| 2024/08/28 | 1,042 | 1,042 | 1,033 | 1,038 | -2 | -0.2% | 1,359 |
| 2024/08/27 | 1,029 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 237 |
| 2024/08/26 | 1,023 | 1,030 | 1,021 | 1,029 | +5 | +0.5% | 137 |
| 2024/08/23 | 1,024 | 1,024 | 1,021 | 1,024 | +2 | +0.2% | 299 |
| 2024/08/22 | 1,013 | 1,025 | 1,013 | 1,022 | +12 | +1.2% | 1,203 |
| 2024/08/21 | 1,010 | 1,013 | 1,008 | 1,010 | -7 | -0.7% | 1,273 |
| 2024/08/20 | 1,010 | 1,018 | 1,010 | 1,017 | +18 | +1.8% | 169 |
| 2024/08/19 | 1,008 | 1,010 | 999 | 999 | -9 | -0.9% | 415 |
| 2024/08/16 | 970 | 1,009 | 970 | 1,008 | +25 | +2.5% | 2,971 |
| 2024/08/15 | 985 | 988 | 979 | 983 | +11 | +1.1% | 297 |
| 2024/08/14 | 980 | 980 | 970 | 972 | +4 | +0.4% | 1,770 |
| 2024/08/13 | 953 | 968 | 953 | 968 | +29 | +3.1% | 794 |
| 2024/08/09 | 956 | 961 | 939 | 939 | -4 | -0.4% | 832 |
| 2024/08/08 | 937 | 954 | 933 | 943 | -9 | -0.9% | 75 |
| 2024/08/07 | 918 | 961 | 917 | 952 | +19 | +2% | 925 |
| 2024/08/06 | 937 | 937 | 911 | 933 | +9 | +1% | 1,849 |
| 2024/08/05 | 918 | 926 | 856 | 924 | -39 | -4% | 2,249 |
| 2024/08/02 | 987 | 987 | 963 | 963 | -54 | -5.3% | 6,174 |
| 2024/08/01 | 1,038 | 1,038 | 1,009 | 1,017 | -23 | -2.2% | 993 |
| 2024/07/31 | 1,022 | 1,040 | 1,017 | 1,040 | +14 | +1.4% | 81 |
| 2024/07/30 | 1,031 | 1,031 | 1,020 | 1,026 | -7 | -0.7% | 332 |
| 2024/07/29 | 1,026 | 1,034 | 1,026 | 1,033 | +17 | +1.7% | 585 |
| 2024/07/26 | 1,020 | 1,025 | 1,016 | 1,016 | -5 | -0.5% | 704 |
| 2024/07/25 | 1,024 | 1,024 | 1,018 | 1,021 | -14 | -1.4% | 1,601 |
| 2024/07/24 | 1,045 | 1,046 | 1,035 | 1,035 | -6 | -0.6% | 1,174 |
| 2024/07/23 | 1,052 | 1,052 | 1,041 | 1,041 | -1 | -0.1% | 34 |
| 2024/07/22 | 1,055 | 1,055 | 1,042 | 1,042 | -11 | -1% | 1,609 |
| 2024/07/19 | 1,057 | 1,060 | 1,051 | 1,053 | -12 | -1.1% | 823 |
| 2024/07/18 | 1,062 | 1,069 | 1,058 | 1,065 | -7 | -0.7% | 680 |
| 2024/07/17 | 1,079 | 1,079 | 1,072 | 1,072 | ±0 | ±0% | 836 |
| 2024/07/16 | 1,082 | 1,082 | 1,072 | 1,072 | -6 | -0.6% | 487 |
| 2024/07/12 | 1,059 | 1,081 | 1,059 | 1,078 | -2 | -0.2% | 9,596 |
| 2024/07/11 | 1,069 | 1,080 | 1,069 | 1,080 | +15 | +1.4% | 31,250 |
| 2024/07/10 | 1,065 | 1,065 | 1,058 | 1,065 | -1 | -0.1% | 501 |
| 2024/07/09 | 1,059 | 1,066 | 1,059 | 1,066 | +7 | +0.7% | 514 |
| 2024/07/08 | 1,055 | 1,059 | 1,055 | 1,059 | +2 | +0.2% | 284 |
| 2024/07/05 | 1,067 | 1,067 | 1,056 | 1,057 | -6 | -0.6% | 127 |
| 2024/07/04 | 1,067 | 1,067 | 1,062 | 1,063 | +4 | +0.4% | 290 |
| 2024/07/03 | 1,057 | 1,062 | 1,057 | 1,059 | +6 | +0.6% | 112 |
| 2024/07/02 | 1,053 | 1,053 | 1,049 | 1,053 | +3 | +0.3% | 346 |
| 2024/07/01 | 1,057 | 1,057 | 1,050 | 1,050 | -3 | -0.3% | 32,026 |
| 2024/06/28 | 1,059 | 1,059 | 1,053 | 1,053 | -4 | -0.4% | 10,199 |
| 2024/06/27 | 1,059 | 1,059 | 1,056 | 1,057 | -3 | -0.3% | 176 |
51～
100
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
