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 |
|---|---|---|---|---|---|---|---|
| 2026/07/21 | 1,994 | 2,016 | 1,966 | 2,016 | +37 | +1.9% | 33,145 |
| 2026/07/17 | 2,005 | 2,018 | 1,931 | 1,979 | -54 | -2.7% | 83,722 |
| 2026/07/16 | 2,047 | 2,047 | 2,011 | 2,033 | ±0 | ±0% | 26,237 |
| 2026/07/15 | 2,031 | 2,033 | 2,010 | 2,033 | +52 | +2.6% | 35,991 |
| 2026/07/14 | 1,980 | 2,007 | 1,970 | 1,981 | -3 | -0.2% | 17,115 |
| 2026/07/13 | 2,005 | 2,019 | 1,984 | 1,984 | -5 | -0.3% | 39,474 |
| 2026/07/10 | 2,012 | 2,013 | 1,989 | 1,989 | +2 | +0.1% | 27,209 |
| 2026/07/09 | 2,010 | 2,010 | 1,983 | 1,987 | -22 | -1.1% | 30,320 |
| 2026/07/08 | 2,000 | 2,017 | 1,994 | 2,009 | +1 | ±0% | 69,138 |
| 2026/07/07 | 2,019 | 2,035 | 2,001 | 2,008 | +1 | ±0% | 41,074 |
| 2026/07/06 | 1,990 | 2,014 | 1,986 | 2,007 | +22 | +1.1% | 41,745 |
| 2026/07/03 | 1,980 | 1,988 | 1,963 | 1,985 | +31 | +1.6% | 20,894 |
| 2026/07/02 | 1,935 | 1,971 | 1,935 | 1,954 | +21 | +1.1% | 32,700 |
| 2026/07/01 | 1,946 | 1,949 | 1,929 | 1,933 | -2 | -0.1% | 14,772 |
| 2026/06/30 | 1,937 | 1,937 | 1,916 | 1,935 | +14 | +0.7% | 32,558 |
| 2026/06/29 | 1,915 | 1,939 | 1,906 | 1,921 | +22 | +1.2% | 64,326 |
| 2026/06/26 | 1,926 | 1,932 | 1,899 | 1,899 | -27 | -1.4% | 17,063 |
| 2026/06/25 | 1,917 | 1,934 | 1,913 | 1,926 | +11 | +0.6% | 59,707 |
| 2026/06/24 | 1,942 | 1,942 | 1,907 | 1,915 | -15 | -0.8% | 26,027 |
| 2026/06/23 | 1,961 | 1,968 | 1,930 | 1,930 | -40 | -2% | 34,548 |
| 2026/06/22 | 1,944 | 1,970 | 1,944 | 1,970 | +15 | +0.8% | 43,722 |
| 2026/06/19 | 1,979 | 1,979 | 1,939 | 1,955 | -14 | -0.7% | 102,900 |
| 2026/06/18 | 1,943 | 1,975 | 1,943 | 1,969 | +26 | +1.3% | 60,899 |
| 2026/06/17 | 1,928 | 1,962 | 1,928 | 1,943 | +7 | +0.4% | 44,744 |
| 2026/06/16 | 1,950 | 1,950 | 1,925 | 1,936 | +14 | +0.7% | 40,345 |
| 2026/06/15 | 1,930 | 1,971 | 1,922 | 1,922 | +46 | +2.5% | 184,047 |
| 2026/06/12 | 1,924 | 1,924 | 1,876 | 1,876 | -8 | -0.4% | 14,177 |
| 2026/06/11 | 1,875 | 1,887 | 1,859 | 1,884 | -13 | -0.7% | 26,709 |
| 2026/06/10 | 1,915 | 1,925 | 1,891 | 1,897 | -4 | -0.2% | 36,424 |
| 2026/06/09 | 1,902 | 1,917 | 1,895 | 1,901 | +27 | +1.4% | 182,229 |
| 2026/06/08 | 1,833 | 1,896 | 1,833 | 1,874 | -28 | -1.5% | 79,424 |
| 2026/06/05 | 1,910 | 1,923 | 1,902 | 1,902 | +2 | +0.1% | 41,234 |
| 2026/06/04 | 1,898 | 1,905 | 1,879 | 1,900 | -2 | -0.1% | 52,907 |
| 2026/06/03 | 1,850 | 1,909 | 1,850 | 1,902 | +61 | +3.3% | 162,154 |
| 2026/06/02 | 1,853 | 1,862 | 1,825 | 1,841 | -14 | -0.8% | 36,396 |
| 2026/06/01 | 1,892 | 1,892 | 1,855 | 1,855 | -39 | -2.1% | 41,340 |
| 2026/05/29 | 1,885 | 1,897 | 1,872 | 1,894 | +29 | +1.6% | 52,630 |
| 2026/05/28 | 1,873 | 1,874 | 1,845 | 1,865 | -9 | -0.5% | 15,089 |
| 2026/05/27 | 1,887 | 1,889 | 1,874 | 1,874 | -11 | -0.6% | 30,662 |
| 2026/05/26 | 1,882 | 1,894 | 1,869 | 1,885 | +8 | +0.4% | 16,104 |
| 2026/05/25 | 1,876 | 1,894 | 1,873 | 1,877 | -15 | -0.8% | 270,682 |
| 2026/05/22 | 1,900 | 1,900 | 1,870 | 1,892 | ±0 | ±0% | 34,169 |
| 2026/05/21 | 1,874 | 1,893 | 1,863 | 1,892 | +58 | +3.2% | 85,778 |
| 2026/05/20 | 1,884 | 1,884 | 1,834 | 1,834 | -25 | -1.3% | 130,036 |
| 2026/05/19 | 1,845 | 1,875 | 1,845 | 1,859 | +9 | +0.5% | 51,499 |
| 2026/05/18 | 1,835 | 1,862 | 1,835 | 1,850 | +5 | +0.3% | 313,857 |
| 2026/05/15 | 1,866 | 1,885 | 1,845 | 1,845 | -11 | -0.6% | 37,490 |
| 2026/05/14 | 1,858 | 1,867 | 1,851 | 1,856 | -11 | -0.6% | 15,493 |
| 2026/05/13 | 1,838 | 1,867 | 1,838 | 1,867 | +39 | +2.1% | 15,442 |
| 2026/05/12 | 1,830 | 1,853 | 1,828 | 1,828 | +10 | +0.6% | 28,146 |
51～
100
件表示中 / 749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
