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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 2,783.5 | 2,783.5 | 2,783.5 | 2,783.5 | +26 | +0.9% | 120 |
| 2024/11/29 | 2,757.5 | 2,757.5 | 2,757.5 | 2,757.5 | -4.5 | -0.2% | 30 |
| 2024/11/28 | 2,745 | 2,762 | 2,745 | 2,762 | +31.5 | +1.2% | 240 |
| 2024/11/27 | 2,730.5 | 2,730.5 | 2,730.5 | 2,730.5 | -23.5 | -0.9% | 10 |
| 2024/11/26 | 2,750 | 2,754 | 2,746.5 | 2,754 | -39 | -1.4% | 300 |
| 2024/11/25 | 2,793 | 2,793 | 2,793 | 2,793 | +17.5 | +0.6% | 90 |
| 2024/11/22 | 2,775.5 | 2,775.5 | 2,775.5 | 2,775.5 | +14.5 | +0.5% | 70 |
| 2024/11/21 | 2,765 | 2,766 | 2,761 | 2,761 | -13.5 | -0.5% | 4,660 |
| 2024/11/20 | 2,774.5 | 2,774.5 | 2,774.5 | 2,774.5 | -19 | -0.7% | 40 |
| 2024/11/19 | 2,793.5 | 2,793.5 | 2,793.5 | 2,793.5 | +20.5 | +0.7% | 110 |
| 2024/11/18 | 2,773 | 2,773 | 2,773 | 2,773 | -32 | -1.1% | 140 |
| 2024/11/15 | 2,805 | 2,805 | 2,805 | 2,805 | +6 | +0.2% | 30 |
| 2024/11/14 | 2,802.5 | 2,802.5 | 2,799 | 2,799 | +16.5 | +0.6% | 4,660 |
| 2024/11/13 | 2,789 | 2,789 | 2,782.5 | 2,782.5 | -42.5 | -1.5% | 4,600 |
| 2024/11/12 | 2,835 | 2,835.5 | 2,825 | 2,825 | +16 | +0.6% | 70 |
| 2024/11/11 | 2,827.5 | 2,827.5 | 2,809 | 2,809 | -11.5 | -0.4% | 20 |
| 2024/11/08 | 2,820 | 2,820.5 | 2,820 | 2,820.5 | -19.5 | -0.7% | 70 |
| 2024/11/07 | 2,840 | 2,840 | 2,840 | 2,840 | +32 | +1.1% | 90 |
| 2024/11/06 | 2,833 | 2,833 | 2,745.5 | 2,808 | +25 | +0.9% | 430 |
| 2024/11/05 | 2,779 | 2,783 | 2,779 | 2,783 | +32 | +1.2% | 110 |
| 2024/11/01 | 2,762.5 | 2,762.5 | 2,751 | 2,751 | -48 | -1.7% | 90 |
| 2024/10/31 | 2,799 | 2,799 | 2,799 | 2,799 | -23.5 | -0.8% | 90 |
| 2024/10/30 | 2,822.5 | 2,822.5 | 2,822.5 | 2,822.5 | +13.5 | +0.5% | 60 |
| 2024/10/29 | 2,809 | 2,809 | 2,809 | 2,809 | +13 | +0.5% | 70 |
| 2024/10/28 | 2,792.5 | 2,796 | 2,792.5 | 2,796 | +55.5 | +2% | 200 |
| 2024/10/25 | 2,740.5 | 2,740.5 | 2,740.5 | 2,740.5 | -25 | -0.9% | 70 |
| 2024/10/24 | 2,750.5 | 2,765.5 | 2,750 | 2,765.5 | -9 | -0.3% | 90 |
| 2024/10/23 | 2,774.5 | 2,774.5 | 2,774.5 | 2,774.5 | -5 | -0.2% | 30 |
| 2024/10/22 | 2,779.5 | 2,779.5 | 2,779.5 | 2,779.5 | -23 | -0.8% | 100 |
| 2024/10/21 | 2,802.5 | 2,802.5 | 2,802.5 | 2,802.5 | -5.5 | -0.2% | 10 |
| 2024/10/18 | 2,825 | 2,825 | 2,808 | 2,808 | -6 | -0.2% | 30 |
| 2024/10/17 | 2,814 | 2,814 | 2,814 | 2,814 | +7 | +0.2% | 20 |
| 2024/10/16 | 2,807 | 2,807 | 2,807 | 2,807 | -37.5 | -1.3% | 180 |
| 2024/10/15 | 2,828 | 2,844.5 | 2,828 | 2,844.5 | +16.5 | +0.6% | 110 |
| 2024/10/11 | 2,828 | 2,828 | 2,828 | 2,828 | -15 | -0.5% | 10 |
| 2024/10/10 | 2,858 | 2,858 | 2,843 | 2,843 | +14.5 | +0.5% | 40 |
| 2024/10/09 | 2,828.5 | 2,828.5 | 2,828.5 | 2,828.5 | +17.5 | +0.6% | 10 |
| 2024/10/08 | 2,811 | 2,811 | 2,811 | 2,811 | -47.5 | -1.7% | 200 |
151～
200
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
