2,942.5
+28 (+0.96%)
株価：2025/08/01 14:55
15分ディレイ
Ｏｎｅ ＥＴＦ ＪＰＸ／Ｓ＆Ｐ 設備・人材投資指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,948.5 | 2,950 | 2,942.5 | 2,942.5 | +28 | +1% | 60 |
| 2025/07/31 | 2,914.5 | 2,914.5 | 2,914.5 | 2,914.5 | +12.5 | +0.4% | 130 |
| 2025/07/30 | 2,898.5 | 2,902 | 2,898.5 | 2,902 | +11.5 | +0.4% | 100 |
| 2025/07/29 | 2,890.5 | 2,890.5 | 2,890.5 | 2,890.5 | -20 | -0.7% | 70 |
| 2025/07/28 | 2,925 | 2,925 | 2,910.5 | 2,910.5 | -8.5 | -0.3% | 2,060 |
| 2025/07/25 | 2,919 | 2,919 | 2,919 | 2,919 | -28.5 | -1% | 190 |
| 2025/07/24 | 2,930 | 2,947.5 | 2,930 | 2,947.5 | +30.5 | +1% | 1,620 |
| 2025/07/23 | 2,886.5 | 2,917 | 2,878 | 2,917 | +98 | +3.5% | 2,430 |
| 2025/07/22 | 2,842.5 | 2,842.5 | 2,819 | 2,819 | -16.5 | -0.6% | 1,650 |
| 2025/07/18 | 2,844 | 2,844 | 2,835.5 | 2,835.5 | -12.5 | -0.4% | 320 |
| 2025/07/17 | 2,848 | 2,848 | 2,848 | 2,848 | +22 | +0.8% | 60 |
| 2025/07/16 | 2,826 | 2,826 | 2,826 | 2,826 | +1 | ±0% | 10 |
| 2025/07/15 | 2,834.5 | 2,834.5 | 2,825 | 2,825 | -10.5 | -0.4% | 70 |
| 2025/07/14 | 2,837 | 2,837 | 2,827 | 2,835.5 | -1.5 | -0.1% | 40 |
| 2025/07/11 | 2,855.5 | 2,855.5 | 2,836.5 | 2,837 | +22 | +0.8% | 210 |
| 2025/07/10 | 2,822 | 2,822 | 2,815 | 2,815 | -28.5 | -1% | 220 |
| 2025/07/09 | 2,843.5 | 2,843.5 | 2,843.5 | 2,843.5 | +11 | +0.4% | 200 |
| 2025/07/08 | 2,832.5 | 2,832.5 | 2,832.5 | 2,832.5 | +1 | ±0% | 1,990 |
| 2025/07/07 | 2,899 | 2,899 | 2,831.5 | 2,831.5 | -57.5 | -2% | 60 |
| 2025/07/04 | 2,889.5 | 2,889.5 | 2,889 | 2,889 | +2 | +0.1% | 130 |
| 2025/07/03 | 2,892 | 2,892 | 2,887 | 2,887 | -5 | -0.2% | 40 |
| 2025/07/02 | 2,892 | 2,892 | 2,892 | 2,892 | +2.5 | +0.1% | 20 |
| 2025/07/01 | 2,900 | 2,900 | 2,889.5 | 2,889.5 | -27 | -0.9% | 100 |
| 2025/06/30 | 2,919 | 2,919 | 2,916.5 | 2,916.5 | +22 | +0.8% | 160 |
| 2025/06/27 | 2,894.5 | 2,894.5 | 2,894.5 | 2,894.5 | +30 | +1% | 150 |
| 2025/06/26 | 2,864.5 | 2,864.5 | 2,864.5 | 2,864.5 | +8 | +0.3% | 90 |
| 2025/06/25 | 2,856.5 | 2,856.5 | 2,856.5 | 2,856.5 | -6.5 | -0.2% | 30 |
| 2025/06/24 | 2,863 | 2,863 | 2,863 | 2,863 | +21.5 | +0.8% | 100 |
| 2025/06/23 | 2,841.5 | 2,841.5 | 2,841.5 | 2,841.5 | -15 | -0.5% | 50 |
| 2025/06/20 | 2,856.5 | 2,856.5 | 2,856.5 | 2,856.5 | -18.5 | -0.6% | 30 |
| 2025/06/19 | 2,875 | 2,875 | 2,875 | 2,875 | -21.5 | -0.7% | 60 |
| 2025/06/18 | 2,896.5 | 2,896.5 | 2,896.5 | 2,896.5 | +30.5 | +1.1% | 70 |
| 2025/06/17 | 2,866 | 2,866 | 2,866 | 2,866 | +2.5 | +0.1% | 30 |
| 2025/06/16 | 2,863.5 | 2,863.5 | 2,863.5 | 2,863.5 | +26.5 | +0.9% | 120 |
| 2025/06/13 | 2,837 | 2,837 | 2,837 | 2,837 | - | - | 100 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 2,874.5 | 2,879.5 | 2,874.5 | 2,879.5 | +6 | +0.2% | 30 |
| 2025/06/10 | 2,923.5 | 2,923.5 | 2,873.5 | 2,873.5 | -0.5 | ±0% | 30 |
| 2025/06/09 | 2,860 | 2,874 | 2,860 | 2,874 | +15 | +0.5% | 80 |
| 2025/06/06 | 2,859 | 2,859 | 2,859 | 2,859 | +20 | +0.7% | 90 |
| 2025/06/05 | 2,865 | 2,865 | 2,839 | 2,839 | -52 | -1.8% | 120 |
| 2025/06/04 | 2,891 | 2,891 | 2,891 | 2,891 | +14 | +0.5% | 60 |
| 2025/06/03 | 2,877 | 2,877 | 2,877 | 2,877 | +1 | ±0% | 30 |
| 2025/06/02 | 2,903.5 | 2,903.5 | 2,876 | 2,876 | -27.5 | -0.9% | 110 |
| 2025/05/30 | 2,859.5 | 2,903.5 | 2,859.5 | 2,903.5 | -6 | -0.2% | 110 |
| 2025/05/29 | 2,900 | 2,909.5 | 2,900 | 2,909.5 | +31 | +1.1% | 300 |
| 2025/05/28 | 2,867 | 2,878.5 | 2,867 | 2,878.5 | +11.5 | +0.4% | 60 |
| 2025/05/27 | 2,867 | 2,867 | 2,867 | 2,867 | +13.5 | +0.5% | 60 |
| 2025/05/26 | 2,852 | 2,853.5 | 2,852 | 2,853.5 | +13 | +0.5% | 30 |
| 2025/05/23 | 2,851 | 2,851 | 2,840.5 | 2,840.5 | +26.5 | +0.9% | 120 |
1～
50
件表示中 / 2236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
