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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,128 | 1,137 | 1,127 | 1,136 | +6 | +0.5% | 44,667 |
| 2025/04/21 | 1,132 | 1,140 | 1,126 | 1,130 | -18 | -1.6% | 24,629 |
| 2025/04/18 | 1,132 | 1,148 | 1,132 | 1,148 | +18 | +1.6% | 342,563 |
| 2025/04/17 | 1,110 | 1,130 | 1,110 | 1,130 | +13 | +1.2% | 18,535 |
| 2025/04/16 | 1,129 | 1,129 | 1,107 | 1,117 | -6 | -0.5% | 38,661 |
| 2025/04/15 | 1,114 | 1,126 | 1,114 | 1,123 | +10 | +0.9% | 71,582 |
| 2025/04/14 | 1,116 | 1,123 | 1,111 | 1,113 | +16 | +1.5% | 72,757 |
| 2025/04/11 | 1,085 | 1,106 | 1,075 | 1,097 | -29 | -2.6% | 147,621 |
| 2025/04/10 | 1,154 | 1,171 | 1,119 | 1,126 | +62 | +5.8% | 267,493 |
| 2025/04/09 | 1,090 | 1,093 | 1,043 | 1,064 | -31 | -2.8% | 303,426 |
| 2025/04/08 | 1,099 | 1,106 | 1,082 | 1,095 | +76 | +7.5% | 60,776 |
| 2025/04/07 | 994 | 1,049 | 976 | 1,019 | -95 | -8.5% | 386,521 |
| 2025/04/04 | 1,142 | 1,142 | 1,092 | 1,114 | -58 | -4.9% | 480,691 |
| 2025/04/03 | 1,162 | 1,178 | 1,158 | 1,172 | -46 | -3.8% | 303,063 |
| 2025/04/02 | 1,233 | 1,233 | 1,209 | 1,218 | -11 | -0.9% | 92,739 |
| 2025/04/01 | 1,257 | 1,257 | 1,222 | 1,229 | +1 | +0.1% | 35,340 |
| 2025/03/31 | 1,240 | 1,240 | 1,216 | 1,228 | -38 | -3% | 73,201 |
| 2025/03/28 | 1,282 | 1,282 | 1,264 | 1,266 | -9 | -0.7% | 14,245 |
| 2025/03/27 | 1,260 | 1,280 | 1,260 | 1,275 | -3 | -0.2% | 19,548 |
| 2025/03/26 | 1,280 | 1,280 | 1,270 | 1,278 | +9 | +0.7% | 28,842 |
| 2025/03/25 | 1,277 | 1,280 | 1,268 | 1,269 | -5 | -0.4% | 42,850 |
| 2025/03/24 | 1,278 | 1,281 | 1,271 | 1,274 | -8 | -0.6% | 16,858 |
| 2025/03/21 | 1,270 | 1,285 | 1,268 | 1,282 | +9 | +0.7% | 58,680 |
| 2025/03/19 | 1,264 | 1,274 | 1,264 | 1,273 | +6 | +0.5% | 36,107 |
| 2025/03/18 | 1,250 | 1,267 | 1,250 | 1,267 | +20 | +1.6% | 55,351 |
| 2025/03/17 | 1,239 | 1,247 | 1,238 | 1,247 | +15 | +1.2% | 103,034 |
| 2025/03/14 | 1,214 | 1,232 | 1,214 | 1,232 | +8 | +0.7% | 57,023 |
| 2025/03/13 | 1,218 | 1,225 | 1,216 | 1,224 | +10 | +0.8% | 45,223 |
| 2025/03/12 | 1,210 | 1,220 | 1,204 | 1,214 | +11 | +0.9% | 56,368 |
| 2025/03/11 | 1,202 | 1,203 | 1,179 | 1,203 | -17 | -1.4% | 70,284 |
| 2025/03/10 | 1,223 | 1,228 | 1,217 | 1,220 | -8 | -0.7% | 34,484 |
| 2025/03/07 | 1,221 | 1,228 | 1,215 | 1,228 | +1 | +0.1% | 43,642 |
| 2025/03/06 | 1,224 | 1,232 | 1,223 | 1,227 | +11 | +0.9% | 39,671 |
| 2025/03/05 | 1,204 | 1,219 | 1,204 | 1,216 | +3 | +0.2% | 29,136 |
| 2025/03/04 | 1,205 | 1,222 | 1,205 | 1,213 | -7 | -0.6% | 43,827 |
| 2025/03/03 | 1,210 | 1,223 | 1,210 | 1,220 | +17 | +1.4% | 146,507 |
| 2025/02/28 | 1,209 | 1,214 | 1,200 | 1,203 | -13 | -1.1% | 33,393 |
| 2025/02/27 | 1,205 | 1,217 | 1,205 | 1,216 | +11 | +0.9% | 20,879 |
| 2025/02/26 | 1,204 | 1,211 | 1,195 | 1,205 | -11 | -0.9% | 46,929 |
| 2025/02/25 | 1,210 | 1,216 | 1,202 | 1,216 | ±0 | ±0% | 16,969 |
| 2025/02/21 | 1,213 | 1,216 | 1,206 | 1,216 | -1 | -0.1% | 21,747 |
| 2025/02/20 | 1,221 | 1,221 | 1,204 | 1,217 | -11 | -0.9% | 24,081 |
| 2025/02/19 | 1,222 | 1,239 | 1,222 | 1,228 | -6 | -0.5% | 24,611 |
| 2025/02/18 | 1,220 | 1,234 | 1,220 | 1,234 | +11 | +0.9% | 25,110 |
| 2025/02/17 | 1,219 | 1,225 | 1,218 | 1,223 | +1 | +0.1% | 31,999 |
| 2025/02/14 | 1,218 | 1,226 | 1,218 | 1,222 | +2 | +0.2% | 131,435 |
| 2025/02/13 | 1,213 | 1,221 | 1,200 | 1,220 | +14 | +1.2% | 28,773 |
| 2025/02/12 | 1,212 | 1,215 | 1,202 | 1,206 | ±0 | ±0% | 17,447 |
| 2025/02/10 | 1,212 | 1,212 | 1,204 | 1,206 | -5 | -0.4% | 19,533 |
| 2025/02/07 | 1,217 | 1,217 | 1,202 | 1,211 | +2 | +0.2% | 9,992 |
101～
150
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
