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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,036 | 1,040 | 1,034 | 1,040 | +8 | +0.8% | 263 |
| 2024/04/11 | 1,030 | 1,032 | 1,025 | 1,032 | -7 | -0.7% | 842 |
| 2024/04/10 | 1,042 | 1,042 | 1,039 | 1,039 | -3 | -0.3% | 1,196 |
| 2024/04/09 | 1,040 | 1,042 | 1,037 | 1,042 | +7 | +0.7% | 58 |
| 2024/04/08 | 1,039 | 1,039 | 1,032 | 1,035 | +5 | +0.5% | 347 |
| 2024/04/05 | 1,025 | 1,032 | 1,023 | 1,030 | -8 | -0.8% | 1,051 |
| 2024/04/04 | 1,042 | 1,042 | 1,035 | 1,038 | +5 | +0.5% | 686 |
| 2024/04/03 | 1,035 | 1,038 | 1,030 | 1,033 | -8 | -0.8% | 401 |
| 2024/04/02 | 1,055 | 1,055 | 1,038 | 1,041 | -13 | -1.2% | 824 |
| 2024/04/01 | 1,070 | 1,070 | 1,052 | 1,054 | -9 | -0.8% | 514 |
| 2024/03/29 | 1,058 | 1,066 | 1,058 | 1,063 | +12 | +1.1% | 455 |
| 2024/03/28 | 1,066 | 1,066 | 1,051 | 1,051 | -8 | -0.8% | 1,101 |
| 2024/03/27 | 1,053 | 1,062 | 1,053 | 1,059 | +6 | +0.6% | 1,149 |
| 2024/03/26 | 1,052 | 1,053 | 1,048 | 1,053 | +3 | +0.3% | 1,697 |
| 2024/03/25 | 1,069 | 1,069 | 1,050 | 1,050 | -18 | -1.7% | 607 |
| 2024/03/22 | 1,077 | 1,077 | 1,063 | 1,068 | +5 | +0.5% | 879 |
| 2024/03/21 | 1,066 | 1,067 | 1,062 | 1,063 | +10 | +0.9% | 1,188 |
| 2024/03/19 | 1,052 | 1,054 | 1,045 | 1,053 | +2 | +0.2% | 815 |
| 2024/03/18 | 1,032 | 1,051 | 1,032 | 1,051 | +24 | +2.3% | 898 |
| 2024/03/15 | 1,030 | 1,030 | 1,026 | 1,027 | -3 | -0.3% | 353 |
| 2024/03/14 | 1,027 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 438 |
| 2024/03/13 | 1,035 | 1,039 | 1,023 | 1,030 | -6 | -0.6% | 1,013 |
| 2024/03/12 | 1,055 | 1,055 | 1,014 | 1,036 | +10 | +1% | 915 |
| 2024/03/11 | 1,027 | 1,031 | 1,017 | 1,026 | -15 | -1.4% | 1,655 |
| 2024/03/08 | 1,058 | 1,058 | 1,036 | 1,041 | -2 | -0.2% | 1,832 |
| 2024/03/07 | 1,024 | 1,049 | 1,024 | 1,043 | +2 | +0.2% | 2,690 |
| 2024/03/06 | 1,032 | 1,044 | 1,030 | 1,041 | +2 | +0.2% | 789 |
| 2024/03/05 | 1,035 | 1,042 | 1,031 | 1,039 | -1 | -0.1% | 2,337 |
| 2024/03/04 | 1,050 | 1,050 | 1,039 | 1,040 | -3 | -0.3% | 2,987 |
| 2024/03/01 | 1,038 | 1,045 | 1,038 | 1,043 | +5 | +0.5% | 1,553 |
| 2024/02/29 | 1,033 | 1,038 | 1,026 | 1,038 | ±0 | ±0% | 5,200 |
| 2024/02/28 | 1,035 | 1,038 | 1,032 | 1,038 | +7 | +0.7% | 2,023 |
| 2024/02/27 | 1,034 | 1,034 | 1,030 | 1,031 | -1 | -0.1% | 558 |
| 2024/02/26 | 1,027 | 1,035 | 1,027 | 1,032 | +6 | +0.6% | 1,879 |
| 2024/02/22 | 1,022 | 1,028 | 1,020 | 1,026 | +8 | +0.8% | 1,909 |
| 2024/02/21 | 1,020 | 1,020 | 1,014 | 1,018 | -3 | -0.3% | 428 |
| 2024/02/20 | 1,020 | 1,023 | 1,017 | 1,021 | +4 | +0.4% | 705 |
| 2024/02/19 | 1,018 | 1,019 | 1,013 | 1,017 | +3 | +0.3% | 799 |
| 2024/02/16 | 1,015 | 1,017 | 1,007 | 1,014 | +4 | +0.4% | 4,278 |
| 2024/02/15 | 1,019 | 1,019 | 1,006 | 1,010 | -1 | -0.1% | 920 |
| 2024/02/14 | 1,009 | 1,012 | 1,004 | 1,011 | -4 | -0.4% | 5,612 |
| 2024/02/13 | 1,022 | 1,022 | 1,010 | 1,015 | -1 | -0.1% | 1,716 |
| 2024/02/09 | 1,040 | 1,040 | 1,015 | 1,016 | -3 | -0.3% | 13,050 |
| 2024/02/08 | 1,023 | 1,024 | 1,015 | 1,019 | -2 | -0.2% | 3,591 |
| 2024/02/07 | 1,023 | 1,023 | 1,013 | 1,021 | -2 | -0.2% | 3,482 |
| 2024/02/06 | 1,031 | 1,031 | 1,022 | 1,023 | -5 | -0.5% | 2,303 |
| 2024/02/05 | 1,033 | 1,033 | 1,026 | 1,028 | +2 | +0.2% | 1,284 |
| 2024/02/02 | 1,020 | 1,031 | 1,020 | 1,026 | +9 | +0.9% | 5,583 |
| 2024/02/01 | 1,020 | 1,021 | 1,016 | 1,017 | -6 | -0.6% | 963 |
| 2024/01/31 | 1,030 | 1,030 | 1,014 | 1,023 | +2 | +0.2% | 655 |
151～
200
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
