2,942.5
+28 (+0.96%)
株価：2025/08/01 14:55
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,828.5 | 2,828.5 | 2,814 | 2,814 | -14.5 | -0.5% | 110 |
| 2025/05/21 | 2,828.5 | 2,828.5 | 2,828.5 | 2,828.5 | -4.5 | -0.2% | 40 |
| 2025/05/20 | 2,833 | 2,833 | 2,833 | 2,833 | -20 | -0.7% | 20 |
| 2025/05/19 | 2,853 | 2,853 | 2,853 | 2,853 | +5.5 | +0.2% | 10 |
| 2025/05/16 | 2,847.5 | 2,847.5 | 2,847.5 | 2,847.5 | +23.5 | +0.8% | 10 |
| 2025/05/15 | 2,824 | 2,824 | 2,824 | 2,824 | -24.5 | -0.9% | 70 |
| 2025/05/14 | 2,848.5 | 2,848.5 | 2,848.5 | 2,848.5 | -44.5 | -1.5% | 110 |
| 2025/05/13 | 2,962 | 2,962 | 2,893 | 2,893 | +31 | +1.1% | 180 |
| 2025/05/12 | 2,842.5 | 2,862 | 2,842.5 | 2,862 | -13 | -0.5% | 170 |
| 2025/05/09 | 2,875 | 2,875 | 2,875 | 2,875 | +47 | +1.7% | 210 |
| 2025/05/08 | 2,819 | 2,828 | 2,819 | 2,828 | -9 | -0.3% | 40 |
| 2025/05/07 | 2,837 | 2,837 | 2,837 | 2,837 | +4 | +0.1% | 50 |
| 2025/05/02 | 2,837 | 2,837 | 2,833 | 2,833 | +24 | +0.9% | 50 |
| 2025/05/01 | 2,809 | 2,809 | 2,809 | 2,809 | +8.5 | +0.3% | 30 |
| 2025/04/30 | 2,745 | 2,820 | 2,744.5 | 2,800.5 | +12 | +0.4% | 300 |
| 2025/04/28 | 2,787 | 2,788.5 | 2,787 | 2,788.5 | +28.5 | +1% | 1,810 |
| 2025/04/25 | 2,751 | 2,760 | 2,751 | 2,760 | +35 | +1.3% | 110 |
| 2025/04/24 | 2,738 | 2,738.5 | 2,725 | 2,725 | -5.5 | -0.2% | 90 |
| 2025/04/23 | 2,730.5 | 2,730.5 | 2,730.5 | 2,730.5 | +48.5 | +1.8% | 120 |
| 2025/04/22 | 2,668.5 | 2,682 | 2,668.5 | 2,682 | +7 | +0.3% | 50 |
| 2025/04/21 | 2,691.5 | 2,691.5 | 2,671 | 2,675 | -29 | -1.1% | 100 |
| 2025/04/18 | 2,675 | 2,704 | 2,675 | 2,704 | +63.5 | +2.4% | 190 |
| 2025/04/17 | 2,640.5 | 2,640.5 | 2,640.5 | 2,640.5 | +23 | +0.9% | 30 |
| 2025/04/16 | 2,617.5 | 2,617.5 | 2,617.5 | 2,617.5 | -26.5 | -1% | 120 |
| 2025/04/15 | 2,649 | 2,653 | 2,644 | 2,644 | +14 | +0.5% | 130 |
| 2025/04/14 | 2,627.5 | 2,630 | 2,627.5 | 2,630 | +47 | +1.8% | 500 |
| 2025/04/11 | 2,668.5 | 2,668.5 | 2,550 | 2,583 | -78.5 | -2.9% | 310 |
| 2025/04/10 | 2,882.5 | 2,882.5 | 2,633.5 | 2,661.5 | +179 | +7.2% | 640 |
| 2025/04/09 | 2,503 | 2,503 | 2,482.5 | 2,482.5 | -76.5 | -3% | 3,160 |
| 2025/04/08 | 2,559 | 2,559 | 2,559 | 2,559 | +101.5 | +4.1% | 290 |
| 2025/04/07 | 2,657 | 2,657 | 2,457.5 | 2,457.5 | -150.5 | -5.8% | 400 |
| 2025/04/04 | 2,608 | 2,608 | 2,608 | 2,608 | -42 | -1.6% | 340 |
| 2025/04/03 | 2,731.5 | 2,731.5 | 2,650 | 2,650 | -81.5 | -3% | 400 |
| 2025/04/02 | 2,797.5 | 2,797.5 | 2,731.5 | 2,731.5 | -16 | -0.6% | 70 |
| 2025/04/01 | 2,747.5 | 2,747.5 | 2,747.5 | 2,747.5 | +9 | +0.3% | 50 |
| 2025/03/31 | 2,738.5 | 2,738.5 | 2,738.5 | 2,738.5 | -78.5 | -2.8% | 110 |
| 2025/03/28 | 2,813 | 2,817 | 2,813 | 2,817 | -8.5 | -0.3% | 260 |
| 2025/03/27 | 2,825.5 | 2,825.5 | 2,825.5 | 2,825.5 | -18.5 | -0.7% | 90 |
| 2025/03/26 | 2,844 | 2,844 | 2,844 | 2,844 | +15 | +0.5% | 100 |
| 2025/03/25 | 2,829 | 2,829 | 2,829 | 2,829 | +11.5 | +0.4% | 20 |
| 2025/03/24 | 2,819.5 | 2,819.5 | 2,817.5 | 2,817.5 | -11 | -0.4% | 170 |
| 2025/03/21 | 2,818 | 2,834.5 | 2,818 | 2,828.5 | +3 | +0.1% | 110 |
| 2025/03/19 | 2,833 | 2,833 | 2,825.5 | 2,825.5 | +18 | +0.6% | 150 |
| 2025/03/18 | 2,801 | 2,812 | 2,801 | 2,807.5 | +31 | +1.1% | 150 |
| 2025/03/17 | 2,776.5 | 2,776.5 | 2,776.5 | 2,776.5 | +25.5 | +0.9% | 120 |
| 2025/03/14 | 2,750.5 | 2,751 | 2,750.5 | 2,751 | +13.5 | +0.5% | 70 |
| 2025/03/13 | 2,737.5 | 2,737.5 | 2,737.5 | 2,737.5 | -7 | -0.3% | 20 |
| 2025/03/12 | 2,743.5 | 2,744.5 | 2,743.5 | 2,744.5 | +36 | +1.3% | 200 |
| 2025/03/11 | 2,708.5 | 2,708.5 | 2,708.5 | 2,708.5 | -30.5 | -1.1% | 170 |
| 2025/03/10 | 2,789 | 2,789 | 2,739 | 2,739 | -1.5 | -0.1% | 30 |
51～
100
件表示中 / 2236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
