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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 1,040 | 1,040 | 1,023 | 1,030 | +7 | +0.7% | 597 |
| 2025/01/20 | 1,020 | 1,026 | 1,020 | 1,023 | +12 | +1.2% | 115 |
| 2025/01/17 | 1,021 | 1,021 | 1,010 | 1,011 | -11 | -1.1% | 37 |
| 2025/01/16 | 1,016 | 1,024 | 1,016 | 1,022 | +9 | +0.9% | 228 |
| 2025/01/15 | 1,042 | 1,042 | 1,013 | 1,013 | +1 | +0.1% | 1,310 |
| 2025/01/14 | 1,049 | 1,049 | 1,009 | 1,012 | -21 | -2% | 704 |
| 2025/01/10 | 1,033 | 1,033 | 1,033 | 1,033 | -4 | -0.4% | 8 |
| 2025/01/09 | 1,039 | 1,039 | 1,037 | 1,037 | -1 | -0.1% | 10 |
| 2025/01/08 | 1,025 | 1,042 | 1,025 | 1,038 | +3 | +0.3% | 1,852 |
| 2025/01/07 | 1,036 | 1,036 | 1,029 | 1,035 | ±0 | ±0% | 155 |
| 2025/01/06 | 1,037 | 1,037 | 1,031 | 1,035 | +3 | +0.3% | 1,175 |
| 2024/12/30 | 1,040 | 1,040 | 1,032 | 1,032 | -7 | -0.7% | 195 |
| 2024/12/27 | 1,028 | 1,039 | 1,028 | 1,039 | +17 | +1.7% | 303 |
| 2024/12/26 | 1,025 | 1,025 | 1,002 | 1,022 | +2 | +0.2% | 2,614 |
| 2024/12/25 | 1,018 | 1,028 | 1,018 | 1,020 | -17 | -1.6% | 40 |
| 2024/12/24 | 1,042 | 1,042 | 1,037 | 1,037 | -1 | -0.1% | 5 |
| 2024/12/23 | 1,027 | 1,038 | 1,027 | 1,038 | +6 | +0.6% | 107 |
| 2024/12/20 | 1,032 | 1,039 | 1,032 | 1,032 | -7 | -0.7% | 176 |
| 2024/12/19 | 1,036 | 1,039 | 1,032 | 1,039 | +1 | +0.1% | 21 |
| 2024/12/18 | 1,052 | 1,052 | 1,038 | 1,038 | -13 | -1.2% | 4 |
| 2024/12/17 | 1,055 | 1,055 | 1,051 | 1,051 | -1 | -0.1% | 13 |
| 2024/12/16 | 1,040 | 1,054 | 1,040 | 1,052 | +12 | +1.2% | 13 |
| 2024/12/13 | 1,042 | 1,042 | 1,040 | 1,040 | -1 | -0.1% | 2 |
| 2024/12/12 | 1,050 | 1,050 | 1,041 | 1,041 | +6 | +0.6% | 148 |
| 2024/12/11 | 1,048 | 1,048 | 1,035 | 1,035 | -1 | -0.1% | 3 |
| 2024/12/10 | 1,038 | 1,054 | 1,034 | 1,036 | -17 | -1.6% | 125 |
| 2024/12/09 | 1,053 | 1,053 | 1,053 | 1,053 | +6 | +0.6% | 10 |
| 2024/12/06 | 1,034 | 1,048 | 1,034 | 1,047 | ±0 | ±0% | 12 |
| 2024/12/05 | 1,054 | 1,054 | 1,047 | 1,047 | -1 | -0.1% | 18 |
| 2024/12/04 | 1,032 | 1,050 | 1,032 | 1,048 | -2 | -0.2% | 466 |
| 2024/12/03 | 1,039 | 1,056 | 1,030 | 1,050 | +27 | +2.6% | 1,445 |
| 2024/12/02 | 1,039 | 1,039 | 1,018 | 1,023 | -10 | -1% | 248 |
| 2024/11/29 | 1,035 | 1,035 | 1,033 | 1,033 | -1 | -0.1% | 2 |
| 2024/11/28 | 1,010 | 1,034 | 1,010 | 1,034 | +17 | +1.7% | 216 |
| 2024/11/27 | 1,031 | 1,031 | 1,016 | 1,017 | -13 | -1.3% | 63 |
| 2024/11/26 | 1,040 | 1,040 | 1,030 | 1,030 | -4 | -0.4% | 13 |
| 2024/11/25 | 1,035 | 1,036 | 1,034 | 1,034 | -1 | -0.1% | 114 |
| 2024/11/22 | 1,018 | 1,035 | 1,018 | 1,035 | +18 | +1.8% | 4 |
| 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 |
51～
100
件表示中 / 388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
