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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,194 | 1,194 | 1,176 | 1,181 | +1 | +0.1% | 123,736 |
| 2024/04/22 | 1,161 | 1,185 | 1,161 | 1,180 | +24 | +2.1% | 351,939 |
| 2024/04/19 | 1,157 | 1,171 | 1,145 | 1,156 | -16 | -1.4% | 1,164,767 |
| 2024/04/18 | 1,155 | 1,177 | 1,155 | 1,172 | +14 | +1.2% | 140,951 |
| 2024/04/17 | 1,185 | 1,185 | 1,156 | 1,158 | -18 | -1.5% | 231,004 |
| 2024/04/16 | 1,195 | 1,200 | 1,174 | 1,176 | -31 | -2.6% | 307,700 |
| 2024/04/15 | 1,195 | 1,207 | 1,187 | 1,207 | +2 | +0.2% | 136,087 |
| 2024/04/12 | 1,202 | 1,207 | 1,199 | 1,205 | +4 | +0.3% | 109,537 |
| 2024/04/11 | 1,183 | 1,203 | 1,182 | 1,201 | +9 | +0.8% | 153,857 |
| 2024/04/10 | 1,195 | 1,196 | 1,190 | 1,192 | -5 | -0.4% | 52,389 |
| 2024/04/09 | 1,187 | 1,197 | 1,186 | 1,197 | +8 | +0.7% | 90,191 |
| 2024/04/08 | 1,184 | 1,191 | 1,181 | 1,189 | +9 | +0.8% | 102,012 |
| 2024/04/05 | 1,169 | 1,180 | 1,166 | 1,180 | -6 | -0.5% | 366,500 |
| 2024/04/04 | 1,181 | 1,191 | 1,179 | 1,186 | +10 | +0.9% | 191,366 |
| 2024/04/03 | 1,162 | 1,179 | 1,161 | 1,176 | +8 | +0.7% | 212,421 |
| 2024/04/02 | 1,171 | 1,182 | 1,162 | 1,168 | -3 | -0.3% | 216,757 |
| 2024/04/01 | 1,203 | 1,205 | 1,167 | 1,171 | -31 | -2.6% | 454,282 |
| 2024/03/29 | 1,197 | 1,204 | 1,193 | 1,202 | +14 | +1.2% | 248,522 |
| 2024/03/28 | 1,206 | 1,206 | 1,187 | 1,188 | -12 | -1% | 508,860 |
| 2024/03/27 | 1,201 | 1,207 | 1,197 | 1,200 | +7 | +0.6% | 270,887 |
| 2024/03/26 | 1,190 | 1,194 | 1,187 | 1,193 | +1 | +0.1% | 116,711 |
| 2024/03/25 | 1,208 | 1,208 | 1,192 | 1,192 | -14 | -1.2% | 221,147 |
| 2024/03/22 | 1,197 | 1,209 | 1,196 | 1,206 | +13 | +1.1% | 509,945 |
| 2024/03/21 | 1,190 | 1,195 | 1,182 | 1,193 | +20 | +1.7% | 434,528 |
| 2024/03/19 | 1,162 | 1,176 | 1,161 | 1,173 | +12 | +1% | 309,127 |
| 2024/03/18 | 1,151 | 1,164 | 1,151 | 1,161 | +15 | +1.3% | 257,496 |
| 2024/03/15 | 1,136 | 1,152 | 1,136 | 1,146 | +5 | +0.4% | 279,170 |
| 2024/03/14 | 1,133 | 1,141 | 1,131 | 1,141 | +10 | +0.9% | 219,034 |
| 2024/03/13 | 1,150 | 1,150 | 1,123 | 1,131 | -3 | -0.3% | 337,334 |
| 2024/03/12 | 1,131 | 1,134 | 1,115 | 1,134 | -5 | -0.4% | 503,511 |
| 2024/03/11 | 1,161 | 1,166 | 1,126 | 1,139 | -31 | -2.6% | 655,790 |
| 2024/03/08 | 1,175 | 1,190 | 1,151 | 1,170 | +13 | +1.1% | 901,555 |
| 2024/03/07 | 1,165 | 1,170 | 1,152 | 1,157 | +2 | +0.2% | 502,850 |
| 2024/03/06 | 1,141 | 1,157 | 1,141 | 1,155 | +10 | +0.9% | 229,031 |
| 2024/03/05 | 1,138 | 1,147 | 1,133 | 1,145 | +8 | +0.7% | 171,160 |
| 2024/03/04 | 1,146 | 1,147 | 1,135 | 1,137 | -5 | -0.4% | 138,331 |
| 2024/03/01 | 1,125 | 1,144 | 1,125 | 1,142 | +14 | +1.2% | 235,025 |
| 2024/02/29 | 1,126 | 1,130 | 1,120 | 1,128 | ±0 | ±0% | 144,795 |
| 2024/02/28 | 1,130 | 1,135 | 1,122 | 1,128 | +3 | +0.3% | 596,129 |
| 2024/02/27 | 1,120 | 1,134 | 1,120 | 1,125 | +4 | +0.4% | 459,700 |
| 2024/02/26 | 1,124 | 1,129 | 1,119 | 1,121 | -1 | -0.1% | 163,225 |
| 2024/02/22 | 1,119 | 1,123 | 1,116 | 1,122 | +13 | +1.2% | 781,564 |
| 2024/02/21 | 1,108 | 1,114 | 1,104 | 1,109 | -3 | -0.3% | 187,979 |
| 2024/02/20 | 1,121 | 1,121 | 1,108 | 1,112 | -6 | -0.5% | 285,235 |
| 2024/02/19 | 1,105 | 1,118 | 1,102 | 1,118 | +18 | +1.6% | 419,578 |
| 2024/02/16 | 1,082 | 1,105 | 1,082 | 1,100 | +19 | +1.8% | 458,433 |
| 2024/02/15 | 1,087 | 1,089 | 1,077 | 1,081 | +3 | +0.3% | 454,629 |
| 2024/02/14 | 1,085 | 1,088 | 1,073 | 1,078 | -11 | -1% | 163,135 |
| 2024/02/13 | 1,079 | 1,090 | 1,075 | 1,089 | +19 | +1.8% | 262,813 |
| 2024/02/09 | 1,077 | 1,078 | 1,068 | 1,070 | -11 | -1% | 545,886 |
251～
300
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
