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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,754.5 | 2,760.5 | 2,754.5 | 2,755.5 | -2 | -0.1% | 420 |
| 2024/03/25 | 2,776.5 | 2,776.5 | 2,757.5 | 2,757.5 | -39 | -1.4% | 240 |
| 2024/03/22 | 2,790 | 2,796.5 | 2,780 | 2,796.5 | +21 | +0.8% | 920 |
| 2024/03/21 | 2,768 | 2,780.5 | 2,768 | 2,775.5 | +41.5 | +1.5% | 1,060 |
| 2024/03/19 | 2,718.5 | 2,735.5 | 2,713.5 | 2,734 | +16 | +0.6% | 6,780 |
| 2024/03/18 | 2,698 | 2,718 | 2,698 | 2,718 | +47.5 | +1.8% | 3,860 |
| 2024/03/15 | 2,669 | 2,671.5 | 2,669 | 2,670.5 | +12.5 | +0.5% | 660 |
| 2024/03/14 | 2,651 | 2,658 | 2,643.5 | 2,658 | +7.5 | +0.3% | 1,510 |
| 2024/03/13 | 2,674.5 | 2,674.5 | 2,642.5 | 2,650.5 | +4 | +0.2% | 920 |
| 2024/03/12 | 2,631 | 2,646.5 | 2,631 | 2,646.5 | -19.5 | -0.7% | 250 |
| 2024/03/11 | 2,744.5 | 2,749.5 | 2,645.5 | 2,666 | -59 | -2.2% | 1,250 |
| 2024/03/08 | 2,713.5 | 2,743 | 2,713.5 | 2,725 | +7 | +0.3% | 110 |
| 2024/03/07 | 2,735 | 2,735 | 2,718 | 2,718 | +3 | +0.1% | 240 |
| 2024/03/06 | 2,704 | 2,715 | 2,704 | 2,715 | +9.5 | +0.4% | 150 |
| 2024/03/05 | 2,683.5 | 2,705.5 | 2,681.5 | 2,705.5 | +20 | +0.7% | 640 |
| 2024/03/04 | 2,688 | 2,700 | 2,685.5 | 2,685.5 | -8 | -0.3% | 2,180 |
| 2024/03/01 | 2,676.5 | 2,693.5 | 2,676.5 | 2,693.5 | +25.5 | +1% | 270 |
| 2024/02/29 | 2,660.5 | 2,669 | 2,648 | 2,668 | -2.5 | -0.1% | 2,310 |
| 2024/02/28 | 2,674.5 | 2,674.5 | 2,661 | 2,670.5 | -3.5 | -0.1% | 1,170 |
| 2024/02/27 | 2,673 | 2,674 | 2,673 | 2,674 | +1.5 | +0.1% | 50 |
| 2024/02/26 | 2,704 | 2,704 | 2,663.5 | 2,672.5 | +18 | +0.7% | 1,360 |
| 2024/02/22 | 2,650 | 2,654.5 | 2,644 | 2,654.5 | +19 | +0.7% | 900 |
| 2024/02/21 | 2,687 | 2,687 | 2,627.5 | 2,635.5 | -4.5 | -0.2% | 2,320 |
| 2024/02/20 | 2,658.5 | 2,658.5 | 2,640 | 2,640 | -12 | -0.5% | 1,050 |
| 2024/02/19 | 2,641 | 2,652 | 2,641 | 2,652 | +8 | +0.3% | 1,170 |
| 2024/02/16 | 2,633.5 | 2,644 | 2,633.5 | 2,644 | +44 | +1.7% | 1,400 |
| 2024/02/15 | 2,606.5 | 2,606.5 | 2,598 | 2,600 | +1 | ±0% | 1,770 |
| 2024/02/14 | 2,596.5 | 2,599 | 2,586.5 | 2,599 | -16 | -0.6% | 10,950 |
| 2024/02/13 | 2,587 | 2,615 | 2,584 | 2,615 | +50.5 | +2% | 1,800 |
| 2024/02/09 | 2,562 | 2,566.5 | 2,562 | 2,564.5 | -5.5 | -0.2% | 570 |
| 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 |
301～
350
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
