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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,042 | 2,046 | 2,042 | 2,046 | +7 | +0.3% | 50 |
| 2022/11/17 | 2,039 | 2,039 | 2,039 | 2,039 | +7.5 | +0.4% | 20 |
| 2022/11/16 | 2,031.5 | 2,031.5 | 2,031.5 | 2,031.5 | -0.5 | ±0% | 40 |
| 2022/11/15 | 2,031 | 2,032 | 2,031 | 2,032 | +2.5 | +0.1% | 20 |
| 2022/11/14 | 2,092.5 | 2,092.5 | 2,029.5 | 2,029.5 | -19 | -0.9% | 140 |
| 2022/11/11 | 2,046 | 2,048.5 | 2,046 | 2,048.5 | +42 | +2.1% | 270 |
| 2022/11/10 | 2,006.5 | 2,006.5 | 2,006.5 | 2,006.5 | -4.5 | -0.2% | 50 |
| 2022/11/09 | 2,011 | 2,011 | 2,011 | 2,011 | -24.5 | -1.2% | 70 |
| 2022/11/08 | 2,035.5 | 2,035.5 | 2,035.5 | 2,035.5 | +22.5 | +1.1% | 110 |
| 2022/11/07 | 2,013 | 2,013 | 2,013 | 2,013 | +27 | +1.4% | 140 |
| 2022/11/04 | 1,986.5 | 1,992 | 1,986 | 1,986 | -31 | -1.5% | 32,790 |
| 2022/11/02 | 2,017 | 2,017 | 2,017 | 2,017 | +6 | +0.3% | 10 |
| 2022/11/01 | 2,011 | 2,011 | 2,011 | 2,011 | +12 | +0.6% | 30 |
| 2022/10/31 | 1,999 | 1,999 | 1,999 | 1,999 | +24.5 | +1.2% | 280 |
| 2022/10/28 | 1,974.5 | 1,974.5 | 1,974.5 | 1,974.5 | -1.5 | -0.1% | 10 |
| 2022/10/27 | 1,981 | 1,981 | 1,976 | 1,976 | -16.5 | -0.8% | 30 |
| 2022/10/26 | 1,991 | 1,992.5 | 1,991 | 1,992.5 | +17.5 | +0.9% | 230 |
| 2022/10/25 | 1,966.5 | 1,975 | 1,966.5 | 1,975 | +20 | +1% | 90 |
| 2022/10/24 | 1,967.5 | 1,967.5 | 1,955 | 1,955 | +1 | +0.1% | 190 |
| 2022/10/21 | 1,954 | 1,954 | 1,954 | 1,954 | -14 | -0.7% | 30 |
| 2022/10/20 | 1,964.5 | 1,968 | 1,962 | 1,968 | -7.5 | -0.4% | 160 |
| 2022/10/19 | 1,977.5 | 1,977.5 | 1,975.5 | 1,975.5 | +1.5 | +0.1% | 20 |
| 2022/10/18 | 1,925.5 | 1,974 | 1,925.5 | 1,974 | +22.5 | +1.2% | 540 |
| 2022/10/17 | 1,951.5 | 1,951.5 | 1,951.5 | 1,951.5 | -30 | -1.5% | 130 |
| 2022/10/14 | 1,971.5 | 1,981.5 | 1,971.5 | 1,981.5 | +50.5 | +2.6% | 23,730 |
| 2022/10/13 | 1,931 | 1,931 | 1,931 | 1,931 | -17 | -0.9% | 70 |
| 2022/10/12 | 1,948 | 1,948 | 1,948 | 1,948 | +4 | +0.2% | 30 |
| 2022/10/11 | 1,944 | 1,944 | 1,944 | 1,944 | -33 | -1.7% | 210 |
| 2022/10/07 | 1,977 | 1,977 | 1,977 | 1,977 | -24 | -1.2% | 70 |
| 2022/10/06 | 2,001 | 2,001 | 2,001 | 2,001 | +11.5 | +0.6% | 50 |
| 2022/10/05 | 2,000 | 2,000 | 1,989.5 | 1,989.5 | +5.5 | +0.3% | 160 |
| 2022/10/04 | 1,975.5 | 1,984 | 1,975.5 | 1,984 | +72.5 | +3.8% | 370 |
| 2022/10/03 | 1,895.5 | 1,912 | 1,892.5 | 1,911.5 | -2.5 | -0.1% | 30,110 |
| 2022/09/30 | 1,934.5 | 1,938 | 1,914 | 1,914 | -30.5 | -1.6% | 410 |
| 2022/09/29 | 1,929 | 1,944.5 | 1,929 | 1,944.5 | +42.5 | +2.2% | 120 |
| 2022/09/28 | 1,910 | 1,910 | 1,889 | 1,902 | -17 | -0.9% | 350 |
| 2022/09/27 | 1,922.5 | 1,924.5 | 1,919 | 1,919 | +8 | +0.4% | 220 |
| 2022/09/26 | 1,929 | 1,929 | 1,910.5 | 1,911 | -42.5 | -2.2% | 2,810 |
| 2022/09/22 | 1,941.5 | 1,953.5 | 1,941.5 | 1,953.5 | -6.5 | -0.3% | 290 |
| 2022/09/21 | 1,970 | 1,970 | 1,960 | 1,960 | -25 | -1.3% | 460 |
| 2022/09/20 | 1,992 | 1,992 | 1,983.5 | 1,985 | +8 | +0.4% | 230 |
| 2022/09/16 | 1,977 | 1,977 | 1,977 | 1,977 | -10 | -0.5% | 90 |
| 2022/09/15 | 1,985 | 1,987 | 1,985 | 1,987 | +3.5 | +0.2% | 40 |
| 2022/09/14 | 1,985 | 1,985.5 | 1,978.5 | 1,983.5 | -38 | -1.9% | 2,330 |
| 2022/09/13 | 2,019 | 2,021.5 | 2,019 | 2,021.5 | +8.5 | +0.4% | 20 |
| 2022/09/12 | 2,015.5 | 2,015.5 | 2,013 | 2,013 | +11 | +0.5% | 130 |
| 2022/09/09 | 1,998 | 2,002 | 1,998 | 2,002 | +10.5 | +0.5% | 150 |
| 2022/09/08 | 1,983 | 1,991.5 | 1,981.5 | 1,991.5 | +44 | +2.3% | 1,590 |
| 2022/09/07 | 1,960 | 1,960 | 1,941 | 1,947.5 | -11.5 | -0.6% | 2,390 |
| 2022/09/06 | 1,960.5 | 1,960.5 | 1,958.5 | 1,959 | -5.5 | -0.3% | 50 |
601～
650
件表示中 / 2174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
