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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,925.5 | 2,928 | 2,905 | 2,905 | -37.5 | -1.3% | 350 |
| 2024/07/23 | 2,942.5 | 2,942.5 | 2,942.5 | 2,942.5 | +11.5 | +0.4% | 10 |
| 2024/07/22 | 3,009 | 3,009 | 2,931 | 2,931 | -29 | -1% | 360 |
| 2024/07/19 | 2,944 | 2,960 | 2,944 | 2,960 | -17 | -0.6% | 150 |
| 2024/07/18 | 2,977.5 | 2,980 | 2,977 | 2,977 | -17.5 | -0.6% | 630 |
| 2024/07/17 | 2,998 | 2,999 | 2,994.5 | 2,994.5 | +9 | +0.3% | 40 |
| 2024/07/16 | 2,985.5 | 2,993 | 2,985.5 | 2,985.5 | +23 | +0.8% | 260 |
| 2024/07/12 | 2,964.5 | 2,964.5 | 2,962.5 | 2,962.5 | -54.5 | -1.8% | 190 |
| 2024/07/11 | 3,010 | 3,022 | 3,010 | 3,017 | +33.5 | +1.1% | 890 |
| 2024/07/10 | 2,986 | 2,986.5 | 2,975.5 | 2,983.5 | +3.5 | +0.1% | 220 |
| 2024/07/09 | 2,986.5 | 2,986.5 | 2,947 | 2,980 | +25.5 | +0.9% | 70 |
| 2024/07/08 | 2,954.5 | 2,954.5 | 2,954.5 | 2,954.5 | -4 | -0.1% | 90 |
| 2024/07/05 | 3,000 | 3,000 | 2,958.5 | 2,958.5 | -46.5 | -1.5% | 1,570 |
| 2024/07/04 | 2,986.5 | 3,005 | 2,986.5 | 3,005 | +28.5 | +1% | 710 |
| 2024/07/03 | 2,966 | 2,976.5 | 2,966 | 2,976.5 | +10.5 | +0.4% | 330 |
| 2024/07/02 | 2,966 | 2,966 | 2,966 | 2,966 | +51 | +1.7% | 100 |
| 2024/07/01 | 2,942 | 2,942 | 2,915 | 2,915 | +23 | +0.8% | 140 |
| 2024/06/28 | 2,895.5 | 2,896 | 2,892 | 2,892 | +20 | +0.7% | 440 |
| 2024/06/27 | 2,866.5 | 2,872 | 2,866.5 | 2,872 | -4.5 | -0.2% | 260 |
| 2024/06/26 | 2,876.5 | 2,876.5 | 2,876.5 | 2,876.5 | +22 | +0.8% | 40 |
| 2024/06/25 | 2,854.5 | 2,854.5 | 2,854.5 | 2,854.5 | +42 | +1.5% | 100 |
| 2024/06/24 | 2,812.5 | 2,812.5 | 2,812.5 | 2,812.5 | +25.5 | +0.9% | 50 |
| 2024/06/21 | 2,794 | 2,794 | 2,787 | 2,787 | +8 | +0.3% | 230 |
| 2024/06/20 | 2,762.5 | 2,779 | 2,762.5 | 2,779 | +2 | +0.1% | 240 |
| 2024/06/19 | 2,781.5 | 2,781.5 | 2,777 | 2,777 | +8.5 | +0.3% | 490 |
| 2024/06/18 | 2,768.5 | 2,768.5 | 2,768.5 | 2,768.5 | +8.5 | +0.3% | 100 |
| 2024/06/17 | 2,821 | 2,821 | 2,760 | 2,760 | -50 | -1.8% | 240 |
| 2024/06/14 | 2,805 | 2,810 | 2,805 | 2,810 | +9 | +0.3% | 30 |
| 2024/06/13 | 2,801 | 2,801 | 2,801 | 2,801 | -21.5 | -0.8% | 40 |
| 2024/06/12 | 2,824.5 | 2,824.5 | 2,822.5 | 2,822.5 | -30 | -1.1% | 250 |
| 2024/06/11 | 2,855 | 2,855 | 2,852.5 | 2,852.5 | -5.5 | -0.2% | 20 |
| 2024/06/10 | 2,882.5 | 2,882.5 | 2,849 | 2,858 | +24.5 | +0.9% | 140 |
| 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 |
251～
300
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
