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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,413 | 1,413 | 1,395 | 1,402 | -16 | -1.1% | 53,754 |
| 2025/09/16 | 1,413 | 1,421 | 1,411 | 1,418 | +6 | +0.4% | 36,834 |
| 2025/09/12 | 1,417 | 1,419 | 1,412 | 1,412 | ±0 | ±0% | 21,535 |
| 2025/09/11 | 1,416 | 1,416 | 1,404 | 1,412 | -3 | -0.2% | 75,626 |
| 2025/09/10 | 1,405 | 1,416 | 1,403 | 1,415 | +11 | +0.8% | 27,550 |
| 2025/09/09 | 1,429 | 1,429 | 1,400 | 1,404 | -50 | -3.4% | 86,268 |
| 2025/09/08 | 1,445 | 1,455 | 1,440 | 1,454 | +12 | +0.8% | 65,110 |
| 2025/09/05 | 1,448 | 1,448 | 1,435 | 1,442 | +9 | +0.6% | 14,126 |
| 2025/09/04 | 1,416 | 1,433 | 1,416 | 1,433 | +18 | +1.3% | 9,616 |
| 2025/09/03 | 1,440 | 1,440 | 1,414 | 1,415 | -22 | -1.5% | 34,618 |
| 2025/09/02 | 1,418 | 1,437 | 1,418 | 1,437 | +21 | +1.5% | 15,982 |
| 2025/09/01 | 1,413 | 1,428 | 1,413 | 1,416 | -10 | -0.7% | 39,125 |
| 2025/08/29 | 1,425 | 1,426 | 1,417 | 1,426 | -1 | -0.1% | 19,273 |
| 2025/08/28 | 1,414 | 1,427 | 1,411 | 1,427 | +12 | +0.8% | 42,269 |
| 2025/08/27 | 1,419 | 1,419 | 1,411 | 1,415 | -1 | -0.1% | 12,414 |
| 2025/08/26 | 1,421 | 1,426 | 1,409 | 1,416 | -6 | -0.4% | 36,943 |
| 2025/08/25 | 1,440 | 1,440 | 1,422 | 1,422 | -3 | -0.2% | 11,196 |
| 2025/08/22 | 1,414 | 1,425 | 1,412 | 1,425 | +18 | +1.3% | 45,693 |
| 2025/08/21 | 1,414 | 1,414 | 1,404 | 1,407 | -4 | -0.3% | 26,766 |
| 2025/08/20 | 1,400 | 1,415 | 1,400 | 1,411 | +8 | +0.6% | 47,802 |
| 2025/08/19 | 1,410 | 1,412 | 1,403 | 1,403 | -11 | -0.8% | 17,892 |
| 2025/08/18 | 1,410 | 1,417 | 1,410 | 1,414 | -1 | -0.1% | 46,736 |
| 2025/08/15 | 1,390 | 1,415 | 1,389 | 1,415 | +33 | +2.4% | 41,753 |
| 2025/08/14 | 1,384 | 1,390 | 1,381 | 1,382 | -8 | -0.6% | 36,706 |
| 2025/08/13 | 1,390 | 1,397 | 1,385 | 1,390 | +7 | +0.5% | 29,644 |
| 2025/08/12 | 1,377 | 1,392 | 1,377 | 1,383 | +17 | +1.2% | 67,905 |
| 2025/08/08 | 1,366 | 1,377 | 1,363 | 1,366 | +1 | +0.1% | 84,430 |
| 2025/08/07 | 1,348 | 1,365 | 1,348 | 1,365 | +16 | +1.2% | 55,079 |
| 2025/08/06 | 1,336 | 1,352 | 1,336 | 1,349 | +14 | +1% | 21,762 |
| 2025/08/05 | 1,324 | 1,338 | 1,323 | 1,335 | +18 | +1.4% | 35,687 |
| 2025/08/04 | 1,311 | 1,321 | 1,305 | 1,317 | -22 | -1.6% | 38,976 |
| 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 |
1～
50
件表示中 / 496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
