ＰＢＲ１倍割れ解消推進ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,323 | 1,341 | 1,323 | 1,339 | +13 | +1% | 31,672 |
| 2025/07/31 | 1,319 | 1,330 | 1,319 | 1,326 | +9 | +0.7% | 24,265 |
| 2025/07/30 | 1,308 | 1,318 | 1,308 | 1,317 | +6 | +0.5% | 20,381 |
| 2025/07/29 | 1,308 | 1,313 | 1,306 | 1,311 | -9 | -0.7% | 39,671 |
| 2025/07/28 | 1,333 | 1,333 | 1,317 | 1,320 | -13 | -1% | 25,691 |
| 2025/07/25 | 1,335 | 1,335 | 1,326 | 1,333 | +1 | +0.1% | 66,418 |
| 2025/07/24 | 1,325 | 1,338 | 1,325 | 1,332 | +27 | +2.1% | 119,395 |
| 2025/07/23 | 1,294 | 1,318 | 1,294 | 1,305 | +30 | +2.4% | 128,257 |
| 2025/07/22 | 1,271 | 1,282 | 1,270 | 1,275 | +7 | +0.6% | 32,541 |
| 2025/07/18 | 1,280 | 1,280 | 1,268 | 1,268 | -4 | -0.3% | 81,426 |
| 2025/07/17 | 1,262 | 1,273 | 1,262 | 1,272 | +7 | +0.6% | 18,333 |
| 2025/07/16 | 1,270 | 1,271 | 1,264 | 1,265 | -10 | -0.8% | 79,435 |
| 2025/07/15 | 1,277 | 1,281 | 1,270 | 1,275 | +5 | +0.4% | 48,030 |
| 2025/07/14 | 1,266 | 1,275 | 1,264 | 1,270 | +4 | +0.3% | 56,718 |
| 2025/07/11 | 1,261 | 1,277 | 1,261 | 1,266 | +7 | +0.6% | 37,273 |
| 2025/07/10 | 1,265 | 1,265 | 1,255 | 1,259 | -4 | -0.3% | 28,873 |
| 2025/07/09 | 1,255 | 1,264 | 1,253 | 1,263 | +11 | +0.9% | 66,994 |
| 2025/07/08 | 1,243 | 1,252 | 1,243 | 1,252 | +2 | +0.2% | 127,891 |
| 2025/07/07 | 1,258 | 1,261 | 1,247 | 1,250 | -11 | -0.9% | 44,656 |
| 2025/07/04 | 1,262 | 1,266 | 1,257 | 1,261 | +4 | +0.3% | 52,579 |
| 2025/07/03 | 1,250 | 1,259 | 1,250 | 1,257 | +7 | +0.6% | 29,222 |
| 2025/07/02 | 1,242 | 1,256 | 1,242 | 1,250 | +6 | +0.5% | 84,167 |
| 2025/07/01 | 1,247 | 1,250 | 1,242 | 1,244 | -5 | -0.4% | 18,530 |
| 2025/06/30 | 1,254 | 1,257 | 1,249 | 1,249 | +2 | +0.2% | 104,425 |
| 2025/06/27 | 1,240 | 1,249 | 1,240 | 1,247 | +11 | +0.9% | 60,801 |
| 2025/06/26 | 1,230 | 1,236 | 1,228 | 1,236 | +11 | +0.9% | 11,437 |
| 2025/06/25 | 1,241 | 1,241 | 1,223 | 1,225 | -5 | -0.4% | 9,485 |
| 2025/06/24 | 1,230 | 1,238 | 1,229 | 1,230 | +5 | +0.4% | 7,199 |
| 2025/06/23 | 1,228 | 1,229 | 1,223 | 1,225 | -4 | -0.3% | 5,615 |
| 2025/06/20 | 1,238 | 1,241 | 1,229 | 1,229 | -6 | -0.5% | 56,371 |
| 2025/06/19 | 1,241 | 1,243 | 1,235 | 1,235 | -8 | -0.6% | 7,369 |
| 2025/06/18 | 1,227 | 1,243 | 1,227 | 1,243 | +9 | +0.7% | 40,119 |
| 2025/06/17 | 1,235 | 1,238 | 1,230 | 1,234 | +1 | +0.1% | 23,495 |
| 2025/06/16 | 1,232 | 1,237 | 1,229 | 1,233 | +11 | +0.9% | 13,232 |
| 2025/06/13 | 1,234 | 1,234 | 1,221 | 1,222 | -13 | -1.1% | 20,863 |
| 2025/06/12 | 1,230 | 1,236 | 1,228 | 1,235 | +3 | +0.2% | 14,137 |
| 2025/06/11 | 1,238 | 1,238 | 1,229 | 1,232 | -5 | -0.4% | 13,343 |
| 2025/06/10 | 1,244 | 1,244 | 1,233 | 1,237 | -1 | -0.1% | 13,314 |
| 2025/06/09 | 1,239 | 1,242 | 1,236 | 1,238 | +8 | +0.7% | 28,039 |
| 2025/06/06 | 1,232 | 1,237 | 1,230 | 1,230 | -2 | -0.2% | 4,656 |
| 2025/06/05 | 1,239 | 1,239 | 1,228 | 1,232 | -14 | -1.1% | 34,774 |
| 2025/06/04 | 1,243 | 1,248 | 1,241 | 1,246 | +3 | +0.2% | 15,073 |
| 2025/06/03 | 1,247 | 1,247 | 1,238 | 1,243 | -3 | -0.2% | 6,587 |
| 2025/06/02 | 1,250 | 1,250 | 1,240 | 1,246 | -9 | -0.7% | 11,707 |
| 2025/05/30 | 1,232 | 1,255 | 1,232 | 1,255 | +5 | +0.4% | 207,318 |
| 2025/05/29 | 1,237 | 1,251 | 1,237 | 1,250 | +19 | +1.5% | 66,909 |
| 2025/05/28 | 1,238 | 1,241 | 1,231 | 1,231 | +4 | +0.3% | 25,706 |
| 2025/05/27 | 1,221 | 1,232 | 1,221 | 1,227 | +2 | +0.2% | 6,277 |
| 2025/05/26 | 1,221 | 1,229 | 1,220 | 1,225 | ±0 | ±0% | 16,889 |
| 2025/05/23 | 1,221 | 1,227 | 1,220 | 1,225 | +13 | +1.1% | 14,098 |
1～
50
件表示中 / 465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
