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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,087 | 1,088 | 1,075 | 1,081 | -1 | -0.1% | 226,912 |
| 2024/02/07 | 1,075 | 1,085 | 1,073 | 1,082 | +7 | +0.7% | 135,020 |
| 2024/02/06 | 1,086 | 1,086 | 1,075 | 1,075 | -12 | -1.1% | 261,372 |
| 2024/02/05 | 1,082 | 1,089 | 1,078 | 1,087 | +12 | +1.1% | 413,996 |
| 2024/02/02 | 1,078 | 1,078 | 1,068 | 1,075 | ±0 | ±0% | 186,501 |
| 2024/02/01 | 1,076 | 1,079 | 1,072 | 1,075 | -8 | -0.7% | 234,152 |
| 2024/01/31 | 1,068 | 1,083 | 1,067 | 1,083 | +15 | +1.4% | 267,708 |
| 2024/01/30 | 1,071 | 1,074 | 1,068 | 1,068 | -6 | -0.6% | 199,357 |
| 2024/01/29 | 1,065 | 1,078 | 1,064 | 1,074 | +16 | +1.5% | 278,111 |
| 2024/01/26 | 1,069 | 1,069 | 1,057 | 1,058 | -14 | -1.3% | 546,880 |
| 2024/01/25 | 1,070 | 1,073 | 1,066 | 1,072 | +3 | +0.3% | 314,167 |
| 2024/01/24 | 1,061 | 1,070 | 1,058 | 1,069 | +8 | +0.8% | 302,904 |
| 2024/01/23 | 1,066 | 1,073 | 1,058 | 1,061 | -4 | -0.4% | 661,686 |
| 2024/01/22 | 1,053 | 1,065 | 1,053 | 1,065 | +15 | +1.4% | 495,880 |
| 2024/01/19 | 1,056 | 1,057 | 1,045 | 1,050 | +2 | +0.2% | 384,017 |
| 2024/01/18 | 1,050 | 1,055 | 1,045 | 1,048 | -1 | -0.1% | 214,488 |
| 2024/01/17 | 1,056 | 1,068 | 1,047 | 1,049 | -1 | -0.1% | 820,160 |
| 2024/01/16 | 1,059 | 1,059 | 1,046 | 1,050 | -7 | -0.7% | 836,565 |
| 2024/01/15 | 1,043 | 1,058 | 1,039 | 1,057 | +20 | +1.9% | 920,282 |
| 2024/01/12 | 1,044 | 1,048 | 1,034 | 1,037 | -4 | -0.4% | 433,412 |
| 2024/01/11 | 1,037 | 1,049 | 1,037 | 1,041 | +12 | +1.2% | 1,736,614 |
| 2024/01/10 | 1,024 | 1,034 | 1,022 | 1,029 | +6 | +0.6% | 530,310 |
| 2024/01/09 | 1,030 | 1,035 | 1,020 | 1,023 | -1 | -0.1% | 699,324 |
| 2024/01/05 | 1,015 | 1,028 | 1,015 | 1,024 | +14 | +1.4% | 1,025,707 |
| 2024/01/04 | 994 | 1,012 | 988 | 1,010 | +18 | +1.8% | 476,723 |
| 2023/12/29 | 990 | 997 | 987 | 992 | +2 | +0.2% | 339,768 |
| 2023/12/28 | 986 | 991 | 985 | 990 | +1 | +0.1% | 132,285 |
| 2023/12/27 | 982 | 991 | 982 | 989 | +9 | +0.9% | 290,540 |
| 2023/12/26 | 981 | 981 | 976 | 980 | +1 | +0.1% | 503,152 |
| 2023/12/25 | 992 | 992 | 978 | 979 | -5 | -0.5% | 193,505 |
| 2023/12/22 | 979 | 988 | 978 | 984 | +8 | +0.8% | 262,184 |
| 2023/12/21 | 977 | 980 | 973 | 976 | -9 | -0.9% | 268,089 |
| 2023/12/20 | 979 | 991 | 978 | 985 | +5 | +0.5% | 501,647 |
| 2023/12/19 | 979 | 984 | 971 | 980 | +3 | +0.3% | 357,126 |
| 2023/12/18 | 975 | 978 | 963 | 977 | -7 | -0.7% | 713,571 |
| 2023/12/15 | 979 | 986 | 976 | 984 | +3 | +0.3% | 627,427 |
| 2023/12/14 | 1,003 | 1,003 | 977 | 981 | -24 | -2.4% | 607,008 |
| 2023/12/13 | 1,009 | 1,009 | 1,000 | 1,005 | ±0 | ±0% | 230,157 |
| 2023/12/12 | 1,015 | 1,016 | 1,005 | 1,005 | -9 | -0.9% | 270,066 |
| 2023/12/11 | 1,006 | 1,014 | 1,005 | 1,014 | +16 | +1.6% | 258,706 |
| 2023/12/08 | 1,007 | 1,011 | 995 | 998 | -13 | -1.3% | 413,361 |
| 2023/12/07 | 1,007 | 1,013 | 1,007 | 1,011 | -8 | -0.8% | 209,551 |
| 2023/12/06 | 1,003 | 1,020 | 1,003 | 1,019 | +16 | +1.6% | 342,195 |
| 2023/12/05 | 1,005 | 1,012 | 1,001 | 1,003 | -7 | -0.7% | 386,913 |
| 2023/12/04 | 1,016 | 1,016 | 1,005 | 1,010 | -10 | -1% | 159,990 |
| 2023/12/01 | 1,019 | 1,022 | 1,016 | 1,020 | +9 | +0.9% | 320,472 |
| 2023/11/30 | 1,005 | 1,014 | 1,004 | 1,011 | +1 | +0.1% | 239,371 |
| 2023/11/29 | 1,016 | 1,020 | 1,008 | 1,010 | -10 | -1% | 312,305 |
| 2023/11/28 | 1,021 | 1,022 | 1,017 | 1,020 | +1 | +0.1% | 403,693 |
| 2023/11/27 | 1,021 | 1,024 | 1,016 | 1,019 | +1 | +0.1% | 1,346,595 |
301～
350
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
