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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,961 | 1,967 | 1,961 | 1,964.5 | +1.5 | +0.1% | 50 |
| 2022/09/02 | 1,933 | 1,964 | 1,933 | 1,963 | -8 | -0.4% | 510 |
| 2022/09/01 | 1,983.5 | 1,983.5 | 1,971 | 1,971 | -25 | -1.3% | 710 |
| 2022/08/31 | 1,991 | 1,997 | 1,991 | 1,996 | -14.5 | -0.7% | 1,370 |
| 2022/08/30 | 2,000 | 2,011.5 | 2,000 | 2,010.5 | +26 | +1.3% | 240 |
| 2022/08/29 | 1,980 | 1,984.5 | 1,980 | 1,984.5 | -35.5 | -1.8% | 10,860 |
| 2022/08/26 | 2,021.5 | 2,027 | 2,020 | 2,020 | +3.5 | +0.2% | 210 |
| 2022/08/25 | 2,008.5 | 2,016.5 | 2,005.5 | 2,016.5 | +15.5 | +0.8% | 180 |
| 2022/08/24 | 2,007 | 2,007 | 2,000 | 2,001 | -8.5 | -0.4% | 2,720 |
| 2022/08/23 | 2,018.5 | 2,018.5 | 2,009.5 | 2,009.5 | -22 | -1.1% | 350 |
| 2022/08/22 | 2,012.5 | 2,031.5 | 2,012.5 | 2,031.5 | ±0 | ±0% | 2,600 |
| 2022/08/19 | 2,041.5 | 2,041.5 | 2,031.5 | 2,031.5 | -1.5 | -0.1% | 150 |
| 2022/08/18 | 2,032 | 2,033 | 2,027.5 | 2,033 | -9 | -0.4% | 260 |
| 2022/08/17 | 2,029.5 | 2,043.5 | 2,028 | 2,042 | +24.5 | +1.2% | 620 |
| 2022/08/16 | 2,014 | 2,020 | 2,014 | 2,017.5 | -2.5 | -0.1% | 110 |
| 2022/08/15 | 2,015 | 2,020 | 2,015 | 2,020 | +25.5 | +1.3% | 330 |
| 2022/08/12 | 1,994 | 1,994.5 | 1,993 | 1,994.5 | +33.5 | +1.7% | 3,130 |
| 2022/08/10 | 1,961 | 1,961 | 1,961 | 1,961 | -7.5 | -0.4% | 30 |
| 2022/08/09 | 1,982 | 1,982 | 1,968 | 1,968.5 | -16.5 | -0.8% | 150 |
| 2022/08/08 | 1,984 | 1,985 | 1,984 | 1,985 | +4 | +0.2% | 30 |
| 2022/08/05 | 1,967 | 1,981 | 1,967 | 1,981 | +17 | +0.9% | 210 |
| 2022/08/04 | 1,967 | 1,967 | 1,964 | 1,964 | +3 | +0.2% | 100 |
| 2022/08/03 | 1,960 | 1,961 | 1,960 | 1,961 | +4 | +0.2% | 90 |
| 2022/08/02 | 1,965.5 | 1,965.5 | 1,954.5 | 1,957 | -32 | -1.6% | 570 |
| 2022/08/01 | 1,980.5 | 1,989 | 1,980.5 | 1,989 | +12 | +0.6% | 350 |
| 2022/07/29 | 1,993 | 1,993 | 1,977 | 1,977 | -9 | -0.5% | 280 |
| 2022/07/28 | 1,985.5 | 1,986 | 1,985.5 | 1,986 | -5 | -0.3% | 260 |
| 2022/07/27 | 1,986.5 | 1,991 | 1,986.5 | 1,991 | +2.5 | +0.1% | 260 |
| 2022/07/26 | 1,986.5 | 1,988.5 | 1,986.5 | 1,988.5 | +1 | +0.1% | 300 |
| 2022/07/25 | 1,990 | 1,990 | 1,987.5 | 1,987.5 | -16 | -0.8% | 710 |
| 2022/07/22 | 1,994.5 | 2,003.5 | 1,994.5 | 2,003.5 | +9.5 | +0.5% | 630 |
| 2022/07/21 | 1,985 | 1,994 | 1,985 | 1,994 | +2 | +0.1% | 140 |
| 2022/07/20 | 1,988.5 | 1,992 | 1,988.5 | 1,992 | +41 | +2.1% | 360 |
| 2022/07/19 | 1,947.5 | 1,951 | 1,947.5 | 1,951 | +2.5 | +0.1% | 70 |
| 2022/07/15 | 1,942.5 | 1,948.5 | 1,942.5 | 1,948.5 | ±0 | ±0% | 20 |
| 2022/07/14 | 1,939 | 1,949 | 1,938.5 | 1,948.5 | +6 | +0.3% | 180 |
| 2022/07/13 | 1,946 | 1,946 | 1,941 | 1,942.5 | -0.5 | ±0% | 320 |
| 2022/07/12 | 1,957 | 1,958 | 1,942 | 1,943 | -22.5 | -1.1% | 510 |
| 2022/07/11 | 1,968 | 1,968 | 1,958.5 | 1,965.5 | +20 | +1% | 340 |
| 2022/07/08 | 1,940.5 | 1,951 | 1,940.5 | 1,945.5 | +6.5 | +0.3% | 510 |
| 2022/07/07 | 1,922 | 1,940.5 | 1,922 | 1,939 | +2.5 | +0.1% | 480 |
| 2022/07/06 | 1,940.5 | 1,943 | 1,931.5 | 1,936.5 | -18.5 | -0.9% | 480 |
| 2022/07/05 | 1,960 | 1,960 | 1,949.5 | 1,955 | +16.5 | +0.9% | 340 |
| 2022/07/04 | 1,949.5 | 1,949.5 | 1,927 | 1,938.5 | +29 | +1.5% | 320 |
| 2022/07/01 | 1,948 | 1,948 | 1,909 | 1,909.5 | -27.5 | -1.4% | 380 |
| 2022/06/30 | 1,958 | 1,958 | 1,936.5 | 1,937 | -19 | -1% | 400 |
| 2022/06/29 | 1,958.5 | 1,958.5 | 1,954 | 1,956 | -4 | -0.2% | 22,420 |
| 2022/06/28 | 1,957 | 1,960 | 1,955 | 1,960 | +14.5 | +0.7% | 200 |
| 2022/06/27 | 1,939.5 | 1,945.5 | 1,939 | 1,945.5 | +21.5 | +1.1% | 300 |
| 2022/06/24 | 1,909.5 | 1,924 | 1,909.5 | 1,924 | +15.5 | +0.8% | 220 |
651～
700
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
