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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,078 | 1,080 | 1,068 | 1,075 | +8 | +0.7% | 39,405 |
| 2024/09/17 | 1,077 | 1,085 | 1,054 | 1,067 | -10 | -0.9% | 53,022 |
| 2024/09/13 | 1,080 | 1,089 | 1,074 | 1,077 | -7 | -0.6% | 49,453 |
| 2024/09/12 | 1,090 | 1,090 | 1,075 | 1,084 | +20 | +1.9% | 58,521 |
| 2024/09/11 | 1,080 | 1,080 | 1,056 | 1,064 | -24 | -2.2% | 110,492 |
| 2024/09/10 | 1,100 | 1,105 | 1,088 | 1,088 | -2 | -0.2% | 60,483 |
| 2024/09/09 | 1,070 | 1,095 | 1,070 | 1,090 | -39 | -3.5% | 171,599 |
| 2024/09/06 | 1,139 | 1,144 | 1,124 | 1,129 | -5 | -0.4% | 91,413 |
| 2024/09/05 | 1,131 | 1,154 | 1,122 | 1,134 | -6 | -0.5% | 77,640 |
| 2024/09/04 | 1,151 | 1,159 | 1,140 | 1,140 | -44 | -3.7% | 212,201 |
| 2024/09/03 | 1,170 | 1,185 | 1,170 | 1,184 | +16 | +1.4% | 92,651 |
| 2024/09/02 | 1,170 | 1,175 | 1,164 | 1,168 | +6 | +0.5% | 89,268 |
| 2024/08/30 | 1,163 | 1,165 | 1,159 | 1,162 | +7 | +0.6% | 91,857 |
| 2024/08/29 | 1,155 | 1,161 | 1,153 | 1,155 | -2 | -0.2% | 42,769 |
| 2024/08/28 | 1,152 | 1,157 | 1,149 | 1,157 | +1 | +0.1% | 66,739 |
| 2024/08/27 | 1,146 | 1,157 | 1,145 | 1,156 | +13 | +1.1% | 46,656 |
| 2024/08/26 | 1,153 | 1,155 | 1,142 | 1,143 | -14 | -1.2% | 56,754 |
| 2024/08/23 | 1,151 | 1,159 | 1,148 | 1,157 | +9 | +0.8% | 75,772 |
| 2024/08/22 | 1,150 | 1,151 | 1,143 | 1,148 | -4 | -0.3% | 74,389 |
| 2024/08/21 | 1,146 | 1,152 | 1,143 | 1,152 | -7 | -0.6% | 59,044 |
| 2024/08/20 | 1,160 | 1,162 | 1,152 | 1,159 | +10 | +0.9% | 99,984 |
| 2024/08/19 | 1,152 | 1,169 | 1,149 | 1,149 | -16 | -1.4% | 124,434 |
| 2024/08/16 | 1,166 | 1,167 | 1,155 | 1,165 | +32 | +2.8% | 70,855 |
| 2024/08/15 | 1,120 | 1,143 | 1,120 | 1,133 | +16 | +1.4% | 94,520 |
| 2024/08/14 | 1,119 | 1,128 | 1,111 | 1,117 | +17 | +1.5% | 122,407 |
| 2024/08/13 | 1,096 | 1,103 | 1,089 | 1,100 | +22 | +2% | 81,579 |
| 2024/08/09 | 1,093 | 1,093 | 1,061 | 1,078 | +15 | +1.4% | 247,454 |
| 2024/08/08 | 1,055 | 1,089 | 1,055 | 1,063 | -17 | -1.6% | 108,173 |
| 2024/08/07 | 1,026 | 1,104 | 1,026 | 1,080 | +36 | +3.4% | 528,603 |
| 2024/08/06 | 1,041 | 1,087 | 1,032 | 1,044 | +54 | +5.5% | 382,268 |
| 2024/08/05 | 1,036 | 1,048 | 953 | 990 | -136 | -12.1% | 612,864 |
| 2024/08/02 | 1,160 | 1,160 | 1,123 | 1,126 | -83 | -6.9% | 375,394 |
| 2024/08/01 | 1,228 | 1,228 | 1,198 | 1,209 | -31 | -2.5% | 223,282 |
| 2024/07/31 | 1,202 | 1,242 | 1,202 | 1,240 | +31 | +2.6% | 174,144 |
| 2024/07/30 | 1,211 | 1,213 | 1,203 | 1,209 | -8 | -0.7% | 127,011 |
| 2024/07/29 | 1,206 | 1,219 | 1,198 | 1,217 | +28 | +2.4% | 138,571 |
| 2024/07/26 | 1,193 | 1,202 | 1,185 | 1,189 | -4 | -0.3% | 132,329 |
| 2024/07/25 | 1,205 | 1,209 | 1,190 | 1,193 | -30 | -2.5% | 287,859 |
| 2024/07/24 | 1,245 | 1,245 | 1,222 | 1,223 | -27 | -2.2% | 121,853 |
| 2024/07/23 | 1,248 | 1,253 | 1,244 | 1,250 | +11 | +0.9% | 112,020 |
| 2024/07/22 | 1,253 | 1,254 | 1,237 | 1,239 | -11 | -0.9% | 98,697 |
| 2024/07/19 | 1,259 | 1,259 | 1,242 | 1,250 | -9 | -0.7% | 65,023 |
| 2024/07/18 | 1,254 | 1,267 | 1,253 | 1,259 | -8 | -0.6% | 85,232 |
| 2024/07/17 | 1,266 | 1,272 | 1,265 | 1,267 | +8 | +0.6% | 73,506 |
| 2024/07/16 | 1,260 | 1,265 | 1,258 | 1,259 | +6 | +0.5% | 99,083 |
| 2024/07/12 | 1,242 | 1,260 | 1,242 | 1,253 | -13 | -1% | 138,388 |
| 2024/07/11 | 1,271 | 1,272 | 1,261 | 1,266 | +10 | +0.8% | 125,670 |
| 2024/07/10 | 1,248 | 1,260 | 1,248 | 1,256 | +4 | +0.3% | 68,616 |
| 2024/07/09 | 1,248 | 1,255 | 1,242 | 1,252 | +2 | +0.2% | 111,626 |
| 2024/07/08 | 1,262 | 1,262 | 1,246 | 1,250 | -12 | -1% | 114,847 |
151～
200
件表示中 / 403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
