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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,912 | 1,915.5 | 1,902.5 | 1,908.5 | +2 | +0.1% | 240 |
| 2022/06/22 | 1,906.5 | 1,906.5 | 1,902.5 | 1,906.5 | +8 | +0.4% | 480 |
| 2022/06/21 | 1,891.5 | 1,899 | 1,891.5 | 1,898.5 | +39 | +2.1% | 1,150 |
| 2022/06/20 | 1,882 | 1,882.5 | 1,859 | 1,859.5 | -27.5 | -1.5% | 570 |
| 2022/06/17 | 1,882 | 1,887 | 1,880 | 1,887 | -22 | -1.2% | 490 |
| 2022/06/16 | 1,928.5 | 1,928.5 | 1,908 | 1,909 | +11.5 | +0.6% | 240 |
| 2022/06/15 | 1,918 | 1,918 | 1,897.5 | 1,897.5 | -25 | -1.3% | 310 |
| 2022/06/14 | 1,915.5 | 1,922.5 | 1,915 | 1,922.5 | -26.5 | -1.4% | 290 |
| 2022/06/13 | 1,952 | 1,952 | 1,947 | 1,949 | -42 | -2.1% | 390 |
| 2022/06/10 | 2,003.5 | 2,003.5 | 1,991 | 1,991 | -34 | -1.7% | 400 |
| 2022/06/09 | 2,014.5 | 2,025 | 2,014.5 | 2,025 | +11 | +0.5% | 180 |
| 2022/06/08 | 2,005.5 | 2,014 | 2,005.5 | 2,014 | +24 | +1.2% | 170 |
| 2022/06/07 | 1,986.5 | 1,990 | 1,986.5 | 1,990 | +2 | +0.1% | 240 |
| 2022/06/06 | 1,971 | 1,988 | 1,971 | 1,988 | +12 | +0.6% | 270 |
| 2022/06/03 | 1,976 | 1,976 | 1,976 | 1,976 | +11.5 | +0.6% | 170 |
| 2022/06/02 | 1,963 | 1,964.5 | 1,963 | 1,964.5 | -15.5 | -0.8% | 180 |
| 2022/06/01 | 1,965.5 | 1,983 | 1,965.5 | 1,980 | +14.5 | +0.7% | 4,160 |
| 2022/05/31 | 1,975 | 1,975 | 1,965.5 | 1,965.5 | -14.5 | -0.7% | 170 |
| 2022/05/30 | 1,967.5 | 1,980 | 1,967.5 | 1,980 | +39 | +2% | 6,940 |
| 2022/05/27 | 1,952 | 1,952 | 1,941 | 1,941 | +5.5 | +0.3% | 1,120 |
| 2022/05/26 | 1,944.5 | 1,947.5 | 1,935.5 | 1,935.5 | -1.5 | -0.1% | 100 |
| 2022/05/25 | 1,930.5 | 1,942.5 | 1,928.5 | 1,937 | -1 | -0.1% | 3,190 |
| 2022/05/24 | 1,951 | 1,951 | 1,937.5 | 1,938 | -12 | -0.6% | 140 |
| 2022/05/23 | 1,948.5 | 1,950.5 | 1,942.5 | 1,950 | +25 | +1.3% | 2,780 |
| 2022/05/20 | 1,925 | 1,925 | 1,925 | 1,925 | +12.5 | +0.7% | 120 |
| 2022/05/19 | 1,900.5 | 1,914.5 | 1,900 | 1,912.5 | -26.5 | -1.4% | 3,490 |
| 2022/05/18 | 1,946.5 | 1,948.5 | 1,939 | 1,939 | +15.5 | +0.8% | 8,320 |
| 2022/05/17 | 1,921.5 | 1,923.5 | 1,921.5 | 1,923.5 | +4.5 | +0.2% | 250 |
| 2022/05/16 | 1,935 | 1,937 | 1,917 | 1,919 | +4 | +0.2% | 7,480 |
| 2022/05/13 | 1,901.5 | 1,915 | 1,901.5 | 1,915 | +34 | +1.8% | 8,790 |
| 2022/05/12 | 1,881 | 1,881 | 1,881 | 1,881 | -28.5 | -1.5% | 70 |
| 2022/05/11 | 1,908 | 1,909.5 | 1,908 | 1,909.5 | ±0 | ±0% | 1,010 |
| 2022/05/10 | 1,892 | 1,909.5 | 1,892 | 1,909.5 | -19.5 | -1% | 8,300 |
| 2022/05/09 | 1,929 | 1,929 | 1,929 | 1,929 | -35.5 | -1.8% | 190 |
| 2022/05/06 | 1,954 | 1,964.5 | 1,954 | 1,964.5 | +8.5 | +0.4% | 100 |
| 2022/05/02 | 1,956 | 1,956 | 1,956 | 1,956 | +6 | +0.3% | 10 |
| 2022/04/28 | 1,950 | 1,950 | 1,950 | 1,950 | +31 | +1.6% | 250 |
| 2022/04/27 | 1,919 | 1,919 | 1,919 | 1,919 | -21 | -1.1% | 150 |
| 2022/04/26 | 1,940 | 1,940 | 1,940 | 1,940 | +1.5 | +0.1% | 60 |
| 2022/04/25 | 1,938.5 | 1,938.5 | 1,938.5 | 1,938.5 | -21.5 | -1.1% | 130 |
| 2022/04/22 | 1,960 | 1,960 | 1,960 | 1,960 | -26 | -1.3% | 130 |
| 2022/04/21 | 1,986 | 1,986 | 1,986 | 1,986 | +15 | +0.8% | 30 |
| 2022/04/20 | 1,971 | 1,971 | 1,971 | 1,971 | +15 | +0.8% | 110 |
| 2022/04/19 | 1,956 | 1,956 | 1,956 | 1,956 | +15 | +0.8% | 140 |
| 2022/04/18 | 1,941 | 1,941 | 1,941 | 1,941 | -19.5 | -1% | 80 |
| 2022/04/15 | 1,960.5 | 1,960.5 | 1,960.5 | 1,960.5 | -17 | -0.9% | 70 |
| 2022/04/14 | 1,977.5 | 1,977.5 | 1,977.5 | 1,977.5 | +19.5 | +1% | 130 |
| 2022/04/13 | 1,958 | 1,958 | 1,958 | 1,958 | +23 | +1.2% | 130 |
| 2022/04/12 | 1,935 | 1,935 | 1,935 | 1,935 | -14 | -0.7% | 90 |
| 2022/04/11 | 1,949 | 1,949 | 1,949 | 1,949 | -13 | -0.7% | 100 |
701～
750
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
