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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,780 | 2,795 | 2,780 | 2,795 | +12.5 | +0.4% | 50 |
| 2025/02/17 | 2,787 | 2,787 | 2,782.5 | 2,782.5 | -4.5 | -0.2% | 220 |
| 2025/02/14 | 2,787 | 2,787 | 2,787 | 2,787 | -27.5 | -1% | 10 |
| 2025/02/13 | 2,814.5 | 2,814.5 | 2,814.5 | 2,814.5 | +61 | +2.2% | 130 |
| 2025/02/12 | 2,753.5 | 2,753.5 | 2,753.5 | 2,753.5 | -9.5 | -0.3% | 40 |
| 2025/02/10 | 2,807.5 | 2,807.5 | 2,763 | 2,763 | -1.5 | -0.1% | 30 |
| 2025/02/07 | 2,764.5 | 2,764.5 | 2,764.5 | 2,764.5 | -18.5 | -0.7% | 30 |
| 2025/02/06 | 2,783 | 2,783 | 2,783 | 2,783 | -4 | -0.1% | 10 |
| 2025/02/05 | 2,830 | 2,830 | 2,782.5 | 2,787 | +7 | +0.3% | 50 |
| 2025/02/04 | 2,780 | 2,780 | 2,780 | 2,780 | +25 | +0.9% | 130 |
| 2025/02/03 | 2,755 | 2,755 | 2,755 | 2,755 | -65.5 | -2.3% | 330 |
| 2025/01/31 | 2,810 | 2,820.5 | 2,810 | 2,820.5 | +11 | +0.4% | 100 |
| 2025/01/30 | 2,809.5 | 2,809.5 | 2,809.5 | 2,809.5 | +6.5 | +0.2% | 10 |
| 2025/01/29 | 2,803 | 2,803 | 2,803 | 2,803 | +14 | +0.5% | 100 |
| 2025/01/28 | 2,776 | 2,794 | 2,776 | 2,789 | +12 | +0.4% | 240 |
| 2025/01/27 | 2,779.5 | 2,782 | 2,777 | 2,777 | +24 | +0.9% | 260 |
| 2025/01/24 | 2,754 | 2,754.5 | 2,753 | 2,753 | +2.5 | +0.1% | 60 |
| 2025/01/23 | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | +9 | +0.3% | 40 |
| 2025/01/22 | 2,741.5 | 2,741.5 | 2,741.5 | 2,741.5 | +26 | +1% | 140 |
| 2025/01/21 | 2,728.5 | 2,728.5 | 2,715.5 | 2,715.5 | -9 | -0.3% | 40 |
| 2025/01/20 | 2,724 | 2,724.5 | 2,724 | 2,724.5 | +34 | +1.3% | 140 |
| 2025/01/17 | 2,685 | 2,690.5 | 2,685 | 2,690.5 | -24.5 | -0.9% | 90 |
| 2025/01/16 | 2,715 | 2,715 | 2,715 | 2,715 | -7 | -0.3% | 20 |
| 2025/01/15 | 2,722 | 2,722 | 2,722 | 2,722 | -32 | -1.2% | 40 |
| 2025/01/14 | 2,754 | 2,754 | 2,715.5 | 2,754 | +14.5 | +0.5% | 450 |
| 2025/01/10 | 2,816 | 2,816 | 2,739.5 | 2,739.5 | -26.5 | -1% | 30 |
| 2025/01/09 | 2,766 | 2,766 | 2,766 | 2,766 | -35.5 | -1.3% | 260 |
| 2025/01/08 | 2,801.5 | 2,801.5 | 2,801.5 | 2,801.5 | -17.5 | -0.6% | 10 |
| 2025/01/07 | 2,814.5 | 2,819 | 2,814.5 | 2,819 | -8.5 | -0.3% | 340 |
| 2025/01/06 | 2,827.5 | 2,827.5 | 2,827.5 | 2,827.5 | -35 | -1.2% | 240 |
| 2024/12/30 | 2,862.5 | 2,862.5 | 2,862.5 | 2,862.5 | -22 | -0.8% | 50 |
| 2024/12/27 | 2,884.5 | 2,884.5 | 2,884.5 | 2,884.5 | +45 | +1.6% | 120 |
| 2024/12/26 | 2,839.5 | 2,839.5 | 2,839.5 | 2,839.5 | +53 | +1.9% | 180 |
| 2024/12/25 | 2,786.5 | 2,786.5 | 2,786.5 | 2,786.5 | -16.5 | -0.6% | 30 |
| 2024/12/24 | 2,803 | 2,803 | 2,803 | 2,803 | +7.5 | +0.3% | 20 |
| 2024/12/23 | 2,795.5 | 2,795.5 | 2,795.5 | 2,795.5 | +33.5 | +1.2% | 100 |
| 2024/12/20 | 2,765 | 2,765 | 2,762 | 2,762 | -5 | -0.2% | 80 |
| 2024/12/19 | 2,751 | 2,767 | 2,751 | 2,767 | -8.5 | -0.3% | 50 |
| 2024/12/18 | 2,775.5 | 2,775.5 | 2,775.5 | 2,775.5 | -29 | -1% | 30 |
| 2024/12/17 | 2,792.5 | 2,804.5 | 2,792.5 | 2,804.5 | +10 | +0.4% | 3,100 |
| 2024/12/16 | 2,794.5 | 2,794.5 | 2,794 | 2,794.5 | +2 | +0.1% | 70 |
| 2024/12/13 | 2,792.5 | 2,792.5 | 2,792.5 | 2,792.5 | -47.5 | -1.7% | 150 |
| 2024/12/12 | 2,825 | 2,840 | 2,825 | 2,840 | +28.5 | +1% | 510 |
| 2024/12/11 | 2,813 | 2,813 | 2,811.5 | 2,811.5 | -0.5 | ±0% | 50 |
| 2024/12/10 | 2,812 | 2,812 | 2,812 | 2,812 | +5.5 | +0.2% | 50 |
| 2024/12/09 | 2,806.5 | 2,806.5 | 2,806.5 | 2,806.5 | +20.5 | +0.7% | 10 |
| 2024/12/06 | 2,823 | 2,823 | 2,786 | 2,786 | -8 | -0.3% | 320 |
| 2024/12/05 | 2,807 | 2,810.5 | 2,794 | 2,794 | -13 | -0.5% | 100 |
| 2024/12/04 | 2,820 | 2,821 | 2,806.5 | 2,807 | -17.5 | -0.6% | 43,210 |
| 2024/12/03 | 2,824.5 | 2,824.5 | 2,824.5 | 2,824.5 | +41 | +1.5% | 130 |
51～
100
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
