2,866
+2.5 (+0.09%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,832 | 2,833.5 | 2,832 | 2,833.5 | -8.5 | -0.3% | 170 |
| 2024/06/06 | 2,847 | 2,847.5 | 2,842 | 2,842 | +17 | +0.6% | 5,140 |
| 2024/06/05 | 2,914 | 2,914 | 2,825 | 2,825 | -40.5 | -1.4% | 480 |
| 2024/06/04 | 2,851.5 | 2,865.5 | 2,851.5 | 2,865.5 | -9 | -0.3% | 80 |
| 2024/06/03 | 2,876.5 | 2,876.5 | 2,874.5 | 2,874.5 | +43 | +1.5% | 660 |
| 2024/05/31 | 2,831 | 2,837 | 2,831 | 2,831.5 | +48.5 | +1.7% | 290 |
| 2024/05/30 | 2,783 | 2,783 | 2,783 | 2,783 | -19.5 | -0.7% | 130 |
| 2024/05/29 | 2,818.5 | 2,818.5 | 2,802.5 | 2,802.5 | -17 | -0.6% | 280 |
| 2024/05/28 | 2,819.5 | 2,819.5 | 2,819.5 | 2,819.5 | +9.5 | +0.3% | 10 |
| 2024/05/27 | 2,810 | 2,810 | 2,810 | 2,810 | +16 | +0.6% | 10 |
| 2024/05/24 | 2,768 | 2,794 | 2,768 | 2,794 | -7 | -0.2% | 930 |
| 2024/05/23 | 2,799 | 2,801 | 2,799 | 2,801 | +4 | +0.1% | 90 |
| 2024/05/22 | 2,866 | 2,866 | 2,797 | 2,797 | -20 | -0.7% | 270 |
| 2024/05/21 | 2,825.5 | 2,828 | 2,817 | 2,817 | +4.5 | +0.2% | 10,260 |
| 2024/05/20 | 2,810 | 2,826.5 | 2,810 | 2,812.5 | +20.5 | +0.7% | 1,460 |
| 2024/05/17 | 2,779.5 | 2,794 | 2,779 | 2,792 | +8 | +0.3% | 1,360 |
| 2024/05/16 | 2,778 | 2,784 | 2,774 | 2,784 | +1 | ±0% | 150 |
| 2024/05/15 | 2,800 | 2,803 | 2,782 | 2,783 | +7.5 | +0.3% | 660 |
| 2024/05/14 | 2,773 | 2,775.5 | 2,770 | 2,775.5 | +6 | +0.2% | 70 |
| 2024/05/13 | 2,769.5 | 2,769.5 | 2,769.5 | 2,769.5 | +5 | +0.2% | 60 |
| 2024/05/10 | 2,799.5 | 2,799.5 | 2,764.5 | 2,764.5 | +10 | +0.4% | 40 |
| 2024/05/09 | 2,749.5 | 2,754.5 | 2,749.5 | 2,754.5 | +15.5 | +0.6% | 70 |
| 2024/05/08 | 2,744.5 | 2,744.5 | 2,739 | 2,739 | -39 | -1.4% | 150 |
| 2024/05/07 | 2,777 | 2,778 | 2,774.5 | 2,778 | +2.5 | +0.1% | 140 |
| 2024/05/02 | 2,775 | 2,777.5 | 2,773 | 2,775.5 | -3 | -0.1% | 250 |
| 2024/05/01 | 2,769.5 | 2,778.5 | 2,769.5 | 2,778.5 | +4.5 | +0.2% | 30 |
| 2024/04/30 | 2,774 | 2,774 | 2,774 | 2,774 | +38.5 | +1.4% | 200 |
| 2024/04/26 | 2,733.5 | 2,735.5 | 2,733.5 | 2,735.5 | +33.5 | +1.2% | 60 |
| 2024/04/25 | 2,702 | 2,702 | 2,702 | 2,702 | -38.5 | -1.4% | 280 |
| 2024/04/24 | 2,731 | 2,740.5 | 2,731 | 2,740.5 | +34.5 | +1.3% | 5,800 |
| 2024/04/23 | 2,715 | 2,715 | 2,702.5 | 2,706 | +18 | +0.7% | 1,410 |
| 2024/04/22 | 2,699 | 2,699 | 2,686.5 | 2,688 | +39 | +1.5% | 430 |
| 2024/04/19 | 2,660 | 2,660 | 2,649 | 2,649 | -38.5 | -1.4% | 660 |
| 2024/04/18 | 2,656.5 | 2,689 | 2,656.5 | 2,687.5 | +13.5 | +0.5% | 26,210 |
| 2024/04/17 | 2,695.5 | 2,695.5 | 2,666.5 | 2,674 | -22.5 | -0.8% | 440 |
| 2024/04/16 | 2,721 | 2,721 | 2,688.5 | 2,696.5 | -45 | -1.6% | 16,500 |
| 2024/04/15 | 2,718.5 | 2,741.5 | 2,717.5 | 2,741.5 | -9 | -0.3% | 460 |
| 2024/04/12 | 2,752 | 2,756 | 2,750 | 2,750.5 | +11.5 | +0.4% | 670 |
| 2024/04/11 | 2,732.5 | 2,740.5 | 2,732.5 | 2,739 | -3 | -0.1% | 130 |
| 2024/04/10 | 2,805 | 2,805 | 2,742 | 2,742 | -14.5 | -0.5% | 470 |
| 2024/04/09 | 2,746 | 2,756.5 | 2,742 | 2,756.5 | +23 | +0.8% | 24,170 |
| 2024/04/08 | 2,745 | 2,754.5 | 2,733 | 2,733.5 | +13.5 | +0.5% | 21,610 |
| 2024/04/05 | 2,797.5 | 2,797.5 | 2,700 | 2,720 | -27.5 | -1% | 26,180 |
| 2024/04/04 | 2,745 | 2,760 | 2,745 | 2,747.5 | +27.5 | +1% | 410 |
| 2024/04/03 | 2,702 | 2,723.5 | 2,700.5 | 2,720 | -2.5 | -0.1% | 790 |
| 2024/04/02 | 2,728.5 | 2,747.5 | 2,717 | 2,722.5 | -11 | -0.4% | 1,650 |
| 2024/04/01 | 2,773.5 | 2,773.5 | 2,722 | 2,733.5 | -38 | -1.4% | 1,240 |
| 2024/03/29 | 2,804.5 | 2,804.5 | 2,768.5 | 2,771.5 | +16.5 | +0.6% | 1,720 |
| 2024/03/28 | 2,800 | 2,800 | 2,753 | 2,755 | -22.5 | -0.8% | 890 |
| 2024/03/27 | 2,771.5 | 2,788.5 | 2,771.5 | 2,777.5 | +22 | +0.8% | 540 |
251～
300
件表示中 / 2204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
