投資家経営者一心同体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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,207 | 1,207 | 1,199 | 1,205 | -8 | -0.7% | 114 |
| 2025/08/19 | 1,216 | 1,216 | 1,205 | 1,213 | +4 | +0.3% | 19 |
| 2025/08/18 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 106 |
| 2025/08/15 | 1,192 | 1,200 | 1,190 | 1,200 | +9 | +0.8% | 696 |
| 2025/08/14 | 1,219 | 1,219 | 1,186 | 1,191 | -15 | -1.2% | 136 |
| 2025/08/13 | 1,201 | 1,208 | 1,145 | 1,206 | +5 | +0.4% | 507 |
| 2025/08/12 | 1,144 | 1,201 | 1,144 | 1,201 | +27 | +2.3% | 2,400 |
| 2025/08/08 | 1,199 | 1,199 | 1,172 | 1,174 | +3 | +0.3% | 196 |
| 2025/08/07 | 1,172 | 1,178 | 1,171 | 1,171 | +2 | +0.2% | 196 |
| 2025/08/06 | 1,162 | 1,169 | 1,162 | 1,169 | +7 | +0.6% | 17 |
| 2025/08/05 | 1,166 | 1,167 | 1,160 | 1,162 | +3 | +0.3% | 55 |
| 2025/08/04 | 1,145 | 1,159 | 1,145 | 1,159 | -4 | -0.3% | 608 |
| 2025/08/01 | 1,150 | 1,163 | 1,150 | 1,163 | +4 | +0.3% | 130 |
| 2025/07/31 | 1,156 | 1,159 | 1,152 | 1,159 | +6 | +0.5% | 92 |
| 2025/07/30 | 1,142 | 1,153 | 1,142 | 1,153 | +7 | +0.6% | 24 |
| 2025/07/29 | 1,150 | 1,150 | 1,146 | 1,146 | -9 | -0.8% | 17 |
| 2025/07/28 | 1,167 | 1,167 | 1,142 | 1,155 | -15 | -1.3% | 82 |
| 2025/07/25 | 1,154 | 1,170 | 1,154 | 1,170 | +1 | +0.1% | 243 |
| 2025/07/24 | 1,192 | 1,192 | 1,165 | 1,169 | +6 | +0.5% | 814 |
| 2025/07/23 | 1,160 | 1,163 | 1,155 | 1,163 | +12 | +1% | 211 |
| 2025/07/22 | 1,166 | 1,166 | 1,151 | 1,151 | ±0 | ±0% | 32 |
| 2025/07/18 | 1,190 | 1,190 | 1,151 | 1,151 | -12 | -1% | 766 |
| 2025/07/17 | 1,158 | 1,163 | 1,156 | 1,163 | +9 | +0.8% | 167 |
| 2025/07/16 | 1,143 | 1,156 | 1,143 | 1,154 | +12 | +1.1% | 71 |
| 2025/07/15 | 1,161 | 1,161 | 1,142 | 1,142 | -8 | -0.7% | 253 |
| 2025/07/14 | 1,152 | 1,152 | 1,147 | 1,150 | -1 | -0.1% | 58 |
| 2025/07/11 | 1,150 | 1,156 | 1,150 | 1,151 | +3 | +0.3% | 86 |
| 2025/07/10 | 1,149 | 1,155 | 1,148 | 1,148 | -7 | -0.6% | 5,192 |
| 2025/07/09 | 1,160 | 1,160 | 1,149 | 1,155 | -2 | -0.2% | 1,221 |
| 2025/07/08 | 1,161 | 1,161 | 1,154 | 1,157 | +5 | +0.4% | 395 |
| 2025/07/07 | 1,135 | 1,153 | 1,135 | 1,152 | +6 | +0.5% | 23,521 |
| 2025/07/04 | 1,148 | 1,149 | 1,145 | 1,146 | ±0 | ±0% | 5 |
| 2025/07/03 | 1,180 | 1,180 | 1,146 | 1,146 | -12 | -1% | 116 |
| 2025/07/02 | 1,163 | 1,164 | 1,158 | 1,158 | -16 | -1.4% | 249 |
| 2025/07/01 | 1,185 | 1,185 | 1,174 | 1,174 | -1 | -0.1% | 155 |
| 2025/06/30 | 1,177 | 1,182 | 1,174 | 1,175 | +3 | +0.3% | 1,587 |
| 2025/06/27 | 1,160 | 1,172 | 1,160 | 1,172 | +16 | +1.4% | 198 |
| 2025/06/26 | 1,153 | 1,158 | 1,153 | 1,156 | +5 | +0.4% | 186 |
| 2025/06/25 | 1,150 | 1,151 | 1,147 | 1,151 | +2 | +0.2% | 12 |
| 2025/06/24 | 1,150 | 1,150 | 1,149 | 1,149 | +9 | +0.8% | 225 |
| 2025/06/23 | 1,143 | 1,143 | 1,137 | 1,140 | -3 | -0.3% | 127 |
| 2025/06/20 | 1,150 | 1,150 | 1,143 | 1,143 | -5 | -0.4% | 104 |
| 2025/06/19 | 1,149 | 1,149 | 1,144 | 1,148 | +5 | +0.4% | 147 |
| 2025/06/18 | 1,130 | 1,143 | 1,130 | 1,143 | +13 | +1.2% | 45 |
| 2025/06/17 | 1,145 | 1,145 | 1,130 | 1,130 | +4 | +0.4% | 34 |
| 2025/06/16 | 1,108 | 1,133 | 1,108 | 1,126 | +11 | +1% | 256 |
| 2025/06/13 | 1,139 | 1,139 | 1,115 | 1,115 | -10 | -0.9% | 46 |
| 2025/06/12 | 1,136 | 1,136 | 1,125 | 1,125 | +1 | +0.1% | 193 |
| 2025/06/11 | 1,125 | 1,126 | 1,123 | 1,124 | +3 | +0.3% | 86 |
| 2025/06/10 | 1,120 | 1,121 | 1,119 | 1,121 | +7 | +0.6% | 435 |
1～
50
件表示中 / 477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
