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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,962 | 1,962 | 1,962 | 1,962 | +9 | +0.5% | 50 |
| 2022/04/07 | 1,950 | 1,953 | 1,950 | 1,953 | -34 | -1.7% | 200 |
| 2022/04/06 | 1,987 | 1,987 | 1,987 | 1,987 | -18 | -0.9% | 20 |
| 2022/04/05 | 2,020.5 | 2,020.5 | 2,002 | 2,005 | -5 | -0.2% | 30 |
| 2022/04/04 | 2,005 | 2,010 | 2,005 | 2,010 | +7.5 | +0.4% | 60 |
| 2022/04/01 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | -2.5 | -0.1% | 110 |
| 2022/03/31 | 2,020.5 | 2,020.5 | 2,005 | 2,005 | +2.5 | +0.1% | 250 |
| 2022/03/30 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | -15.5 | -0.8% | 180 |
| 2022/03/29 | 2,021.5 | 2,021.5 | 1,973.5 | 2,018 | +13 | +0.6% | 100 |
| 2022/03/28 | 2,005 | 2,005 | 2,005 | 2,005 | -9 | -0.4% | 40 |
| 2022/03/25 | 2,014 | 2,014 | 2,014 | 2,014 | +11.5 | +0.6% | 60 |
| 2022/03/24 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | -6 | -0.3% | 70 |
| 2022/03/23 | 1,988 | 2,008.5 | 1,988 | 2,008.5 | +46.5 | +2.4% | 450 |
| 2022/03/22 | 1,962 | 1,962 | 1,962 | 1,962 | +31.5 | +1.6% | 160 |
| 2022/03/18 | 1,929 | 1,930.5 | 1,928.5 | 1,930.5 | +9 | +0.5% | 40 |
| 2022/03/17 | 1,921.5 | 1,921.5 | 1,921.5 | 1,921.5 | +39.5 | +2.1% | 180 |
| 2022/03/16 | 1,881 | 1,882.5 | 1,881 | 1,882 | +27.5 | +1.5% | 100 |
| 2022/03/15 | 1,854.5 | 1,854.5 | 1,854.5 | 1,854.5 | +8 | +0.4% | 40 |
| 2022/03/14 | 1,846.5 | 1,846.5 | 1,846.5 | 1,846.5 | +10.5 | +0.6% | 130 |
| 2022/03/11 | 1,838.5 | 1,838.5 | 1,829 | 1,836 | -23.5 | -1.3% | 330 |
| 2022/03/10 | 1,801.5 | 1,859.5 | 1,801.5 | 1,859.5 | +52 | +2.9% | 8,270 |
| 2022/03/09 | 1,822 | 1,822 | 1,807.5 | 1,807.5 | +7.5 | +0.4% | 80 |
| 2022/03/08 | 1,825 | 1,825 | 1,800 | 1,800 | -36.5 | -2% | 80 |
| 2022/03/07 | 1,843.5 | 1,843.5 | 1,836.5 | 1,836.5 | -31.5 | -1.7% | 300 |
| 2022/03/04 | 1,868 | 1,868 | 1,868 | 1,868 | -30 | -1.6% | 220 |
| 2022/03/03 | 1,895.5 | 1,898 | 1,895.5 | 1,898 | +23.5 | +1.3% | 170 |
| 2022/03/02 | 1,874.5 | 1,874.5 | 1,874.5 | 1,874.5 | -30.5 | -1.6% | 220 |
| 2022/03/01 | 1,902.5 | 1,905 | 1,902.5 | 1,905 | +25.5 | +1.4% | 300 |
| 2022/02/28 | 1,879 | 1,879.5 | 1,879 | 1,879.5 | -2.5 | -0.1% | 130 |
| 2022/02/25 | 1,876 | 1,882 | 1,874.5 | 1,882 | +26.5 | +1.4% | 280 |
| 2022/02/24 | 1,867.5 | 1,867.5 | 1,850 | 1,855.5 | -24.5 | -1.3% | 540 |
| 2022/02/22 | 1,880 | 1,880 | 1,877.5 | 1,880 | -26 | -1.4% | 190 |
| 2022/02/21 | 1,892 | 1,906 | 1,892 | 1,906 | -14 | -0.7% | 120 |
| 2022/02/18 | 1,904.5 | 1,920 | 1,904.5 | 1,920 | -3 | -0.2% | 290 |
| 2022/02/17 | 1,923 | 1,923 | 1,923 | 1,923 | -13.5 | -0.7% | 210 |
| 2022/02/16 | 1,939 | 1,939 | 1,936.5 | 1,936.5 | +37.5 | +2% | 130 |
| 2022/02/15 | 1,899 | 1,899 | 1,899 | 1,899 | -21.5 | -1.1% | 90 |
| 2022/02/14 | 1,920.5 | 1,920.5 | 1,920.5 | 1,920.5 | -28 | -1.4% | 110 |
| 2022/02/10 | 1,942 | 1,948.5 | 1,942 | 1,948.5 | +11.5 | +0.6% | 40 |
| 2022/02/09 | 1,937 | 1,937 | 1,937 | 1,937 | +9 | +0.5% | 40 |
| 2022/02/08 | 1,928 | 1,928 | 1,928 | 1,928 | +8.5 | +0.4% | 60 |
| 2022/02/07 | 1,916 | 1,919.5 | 1,910 | 1,919.5 | -3.5 | -0.2% | 190 |
| 2022/02/04 | 1,916 | 1,923 | 1,916 | 1,923 | +16.5 | +0.9% | 340 |
| 2022/02/03 | 1,915.5 | 1,915.5 | 1,906.5 | 1,906.5 | -22.5 | -1.2% | 240 |
| 2022/02/02 | 1,903.5 | 1,929 | 1,903.5 | 1,929 | +40.5 | +2.1% | 330 |
| 2022/02/01 | 1,897 | 1,909 | 1,888.5 | 1,888.5 | +1 | +0.1% | 8,170 |
| 2022/01/31 | 1,876 | 1,887.5 | 1,876 | 1,887.5 | +12.5 | +0.7% | 150 |
| 2022/01/28 | 1,875 | 1,875 | 1,875 | 1,875 | +31.5 | +1.7% | 220 |
| 2022/01/27 | 1,851.5 | 1,851.5 | 1,843.5 | 1,843.5 | -54 | -2.8% | 270 |
| 2022/01/26 | 1,897.5 | 1,897.5 | 1,897.5 | 1,897.5 | +8.5 | +0.4% | 80 |
751～
800
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
