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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,613.5 | 2,667 | 2,556 | 2,570 | +6.5 | +0.3% | 1,600 |
| 2024/02/07 | 2,567.5 | 2,569 | 2,560 | 2,563.5 | +0.5 | ±0% | 1,030 |
| 2024/02/06 | 2,573.5 | 2,573.5 | 2,563 | 2,563 | -26.5 | -1% | 6,230 |
| 2024/02/05 | 2,591 | 2,593.5 | 2,589.5 | 2,589.5 | +13.5 | +0.5% | 670 |
| 2024/02/02 | 2,559 | 2,576 | 2,559 | 2,576 | +3 | +0.1% | 70 |
| 2024/02/01 | 2,574 | 2,575.5 | 2,569.5 | 2,573 | -8.5 | -0.3% | 9,510 |
| 2024/01/31 | 2,581.5 | 2,581.5 | 2,581.5 | 2,581.5 | +18 | +0.7% | 10 |
| 2024/01/30 | 2,596.5 | 2,596.5 | 2,563.5 | 2,563.5 | +6 | +0.2% | 15,870 |
| 2024/01/29 | 2,559.5 | 2,559.5 | 2,557.5 | 2,557.5 | +22.5 | +0.9% | 760 |
| 2024/01/26 | 2,610.5 | 2,610.5 | 2,529 | 2,535 | -26 | -1% | 12,060 |
| 2024/01/25 | 2,559 | 2,561 | 2,553 | 2,561 | +2 | +0.1% | 740 |
| 2024/01/24 | 2,558 | 2,559 | 2,558 | 2,559 | -6 | -0.2% | 250 |
| 2024/01/23 | 2,580.5 | 2,581 | 2,565 | 2,565 | +2 | +0.1% | 480 |
| 2024/01/22 | 2,553 | 2,563 | 2,553 | 2,563 | +32 | +1.3% | 220 |
| 2024/01/19 | 2,536 | 2,536 | 2,531 | 2,531 | +6.5 | +0.3% | 200 |
| 2024/01/18 | 2,532.5 | 2,532.5 | 2,524.5 | 2,524.5 | -28.5 | -1.1% | 370 |
| 2024/01/17 | 2,582 | 2,582 | 2,553 | 2,553 | +5.5 | +0.2% | 710 |
| 2024/01/16 | 2,555.5 | 2,557.5 | 2,543.5 | 2,547.5 | -15 | -0.6% | 13,160 |
| 2024/01/15 | 2,571.5 | 2,571.5 | 2,542 | 2,562.5 | +41 | +1.6% | 470 |
| 2024/01/12 | 2,527.5 | 2,527.5 | 2,521.5 | 2,521.5 | +7 | +0.3% | 4,810 |
| 2024/01/11 | 2,510.5 | 2,515.5 | 2,505 | 2,514.5 | +40 | +1.6% | 560 |
| 2024/01/10 | 2,474.5 | 2,474.5 | 2,474.5 | 2,474.5 | +43 | +1.8% | 60 |
| 2024/01/09 | 2,437.5 | 2,437.5 | 2,431.5 | 2,431.5 | +13 | +0.5% | 90 |
| 2024/01/05 | 2,407 | 2,419.5 | 2,407 | 2,418.5 | +22.5 | +0.9% | 1,090 |
| 2024/01/04 | 2,396 | 2,396 | 2,396 | 2,396 | +5 | +0.2% | 120 |
| 2023/12/29 | 2,404 | 2,404 | 2,391 | 2,391 | -5 | -0.2% | 30 |
| 2023/12/28 | 2,396 | 2,396 | 2,396 | 2,396 | +3 | +0.1% | 30 |
| 2023/12/27 | 2,344 | 2,397.5 | 2,344 | 2,393 | +26 | +1.1% | 61,230 |
| 2023/12/26 | 2,374 | 2,374 | 2,367 | 2,367 | -8 | -0.3% | 1,090 |
| 2023/12/25 | 2,421.5 | 2,421.5 | 2,372.5 | 2,375 | +2 | +0.1% | 910 |
| 2023/12/22 | 2,373 | 2,373 | 2,373 | 2,373 | +12 | +0.5% | 50 |
| 2023/12/21 | 2,361 | 2,361 | 2,361 | 2,361 | -24 | -1% | 160 |
| 2023/12/20 | 2,385.5 | 2,391 | 2,381 | 2,385 | +23.5 | +1% | 51,080 |
| 2023/12/19 | 2,349.5 | 2,361.5 | 2,349.5 | 2,361.5 | +15.5 | +0.7% | 6,590 |
| 2023/12/18 | 2,346 | 2,346 | 2,346 | 2,346 | -23.5 | -1% | 80 |
| 2023/12/15 | 2,376.5 | 2,382 | 2,364 | 2,369.5 | -2 | -0.1% | 5,840 |
| 2023/12/14 | 2,455.5 | 2,455.5 | 2,362 | 2,371.5 | -34 | -1.4% | 8,200 |
| 2023/12/13 | 2,409.5 | 2,414 | 2,400 | 2,405.5 | -7 | -0.3% | 5,810 |
| 2023/12/12 | 2,423.5 | 2,426 | 2,402 | 2,412.5 | -6 | -0.2% | 5,830 |
| 2023/12/11 | 2,419.5 | 2,422.5 | 2,413.5 | 2,418.5 | +37 | +1.6% | 6,260 |
| 2023/12/08 | 2,405 | 2,409 | 2,361 | 2,381.5 | -34.5 | -1.4% | 8,070 |
| 2023/12/07 | 2,419.5 | 2,424 | 2,401.5 | 2,416 | -22.5 | -0.9% | 5,990 |
| 2023/12/06 | 2,420.5 | 2,439 | 2,420.5 | 2,438.5 | +45 | +1.9% | 5,960 |
| 2023/12/05 | 2,410.5 | 2,410.5 | 2,390.5 | 2,393.5 | -12 | -0.5% | 5,910 |
| 2023/12/04 | 2,407 | 2,414.5 | 2,397 | 2,405.5 | -21.5 | -0.9% | 5,960 |
| 2023/12/01 | 2,426 | 2,431.5 | 2,422 | 2,427 | +14.5 | +0.6% | 5,220 |
| 2023/11/30 | 2,398.5 | 2,416 | 2,387.5 | 2,412.5 | +10.5 | +0.4% | 4,630 |
| 2023/11/29 | 2,409.5 | 2,415 | 2,365.5 | 2,402 | -19.5 | -0.8% | 5,100 |
| 2023/11/28 | 2,421.5 | 2,421.5 | 2,421.5 | 2,421.5 | -8.5 | -0.3% | 20 |
| 2023/11/27 | 2,430.5 | 2,432 | 2,427 | 2,430 | -7.5 | -0.3% | 1,630 |
301～
350
件表示中 / 2174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
