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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,850.5 | 2,864 | 2,850.5 | 2,858.5 | +40.5 | +1.4% | 4,920 |
| 2024/10/04 | 2,818 | 2,818 | 2,818 | 2,818 | +8.5 | +0.3% | 30 |
| 2024/10/03 | 2,822 | 2,822 | 2,809.5 | 2,809.5 | +37.5 | +1.4% | 120 |
| 2024/10/02 | 2,777 | 2,777 | 2,772 | 2,772 | -32 | -1.1% | 5,240 |
| 2024/10/01 | 2,809 | 2,809 | 2,804 | 2,804 | +44.5 | +1.6% | 230 |
| 2024/09/30 | 2,761 | 2,764.5 | 2,759.5 | 2,759.5 | -96 | -3.4% | 13,830 |
| 2024/09/27 | 2,855.5 | 2,855.5 | 2,855.5 | 2,855.5 | +48 | +1.7% | 50 |
| 2024/09/26 | 2,801.5 | 2,807.5 | 2,801.5 | 2,807.5 | +47.5 | +1.7% | 2,050 |
| 2024/09/25 | 2,753.5 | 2,760 | 2,753.5 | 2,760 | -6 | -0.2% | 20 |
| 2024/09/24 | 2,952.5 | 2,952.5 | 2,766 | 2,766 | +3.5 | +0.1% | 50 |
| 2024/09/20 | 2,770 | 2,770 | 2,762.5 | 2,762.5 | +29.5 | +1.1% | 110 |
| 2024/09/19 | 2,665 | 2,733 | 2,665 | 2,733 | +69 | +2.6% | 620 |
| 2024/09/18 | 2,685 | 2,685 | 2,664 | 2,664 | -2 | -0.1% | 130 |
| 2024/09/17 | 2,635 | 2,685 | 2,635 | 2,666 | -16 | -0.6% | 820 |
| 2024/09/13 | 2,690.5 | 2,696 | 2,682 | 2,682 | -30.5 | -1.1% | 140 |
| 2024/09/12 | 2,715 | 2,715 | 2,712.5 | 2,712.5 | - | - | 60 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 2,753 | 2,753 | 2,715 | 2,715 | -1 | ±0% | 170 |
| 2024/09/09 | 2,716 | 2,716 | 2,716 | 2,716 | -15 | -0.5% | 40 |
| 2024/09/06 | 2,745.5 | 2,745.5 | 2,731 | 2,731 | -22 | -0.8% | 5,280 |
| 2024/09/05 | 2,766 | 2,766 | 2,753 | 2,753 | -20.5 | -0.7% | 170 |
| 2024/09/04 | 2,811 | 2,811 | 2,765 | 2,773.5 | -87.5 | -3.1% | 370 |
| 2024/09/03 | 2,868 | 2,868 | 2,860 | 2,861 | +30 | +1.1% | 210 |
| 2024/09/02 | 2,831 | 2,831 | 2,831 | 2,831 | +10 | +0.4% | 10 |
| 2024/08/30 | 2,821 | 2,821 | 2,821 | 2,821 | +7 | +0.2% | 40 |
| 2024/08/29 | 2,805.5 | 2,814 | 2,805.5 | 2,814 | +13 | +0.5% | 70 |
| 2024/08/28 | 2,801 | 2,801 | 2,801 | 2,801 | +5.5 | +0.2% | 60 |
| 2024/08/27 | 2,790.5 | 2,795.5 | 2,790.5 | 2,795.5 | +29.5 | +1.1% | 80 |
| 2024/08/26 | 2,766 | 2,766 | 2,766 | 2,766 | -28 | -1% | 80 |
| 2024/08/23 | 2,780 | 2,794 | 2,780 | 2,794 | +19 | +0.7% | 80 |
| 2024/08/22 | 2,775 | 2,775 | 2,775 | 2,775 | +5 | +0.2% | 20 |
| 2024/08/21 | 2,768.5 | 2,770 | 2,768.5 | 2,770 | -16 | -0.6% | 110 |
| 2024/08/20 | 2,786 | 2,786 | 2,786 | 2,786 | +27.5 | +1% | 80 |
| 2024/08/19 | 2,758.5 | 2,758.5 | 2,758.5 | 2,758.5 | -8 | -0.3% | 90 |
| 2024/08/16 | 2,766.5 | 2,766.5 | 2,766.5 | 2,766.5 | +67 | +2.5% | 150 |
| 2024/08/15 | 2,702.5 | 2,702.5 | 2,699.5 | 2,699.5 | +23.5 | +0.9% | 180 |
| 2024/08/14 | 2,674.5 | 2,676 | 2,674.5 | 2,676 | +34.5 | +1.3% | 60 |
| 2024/08/13 | 2,618 | 2,641.5 | 2,618 | 2,641.5 | +73.5 | +2.9% | 180 |
| 2024/08/09 | 2,597.5 | 2,597.5 | 2,568 | 2,568 | +3 | +0.1% | 70 |
| 2024/08/08 | 2,686.5 | 2,686.5 | 2,564.5 | 2,565 | -71.5 | -2.7% | 210 |
| 2024/08/07 | 2,636.5 | 2,636.5 | 2,636.5 | 2,636.5 | +197.5 | +8.1% | 60 |
| 2024/08/06 | 2,439 | 2,439 | 2,439 | 2,439 | ±0 | ±0% | 10 |
| 2024/08/05 | 2,683.5 | 2,683.5 | 2,439 | 2,439 | -199 | -7.5% | 690 |
| 2024/08/02 | 2,703 | 2,703 | 2,638 | 2,638 | -178 | -6.3% | 1,140 |
| 2024/08/01 | 2,878 | 2,878 | 2,816 | 2,816 | -73 | -2.5% | 310 |
| 2024/07/31 | 2,868.5 | 2,889 | 2,868.5 | 2,889 | +27 | +0.9% | 250 |
| 2024/07/30 | 2,894 | 2,894 | 2,862 | 2,862 | -12.5 | -0.4% | 250 |
| 2024/07/29 | 2,867.5 | 2,874.5 | 2,867.5 | 2,874.5 | +37.5 | +1.3% | 1,470 |
| 2024/07/26 | 2,834.5 | 2,837 | 2,834.5 | 2,837 | +17.5 | +0.6% | 80 |
| 2024/07/25 | 2,834.5 | 2,836 | 2,819.5 | 2,819.5 | -85.5 | -2.9% | 420 |
201～
250
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
