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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,067 | 1,067 | 1,059 | 1,067 | +6 | +0.6% | 58 |
| 2025/05/01 | 1,066 | 1,066 | 1,058 | 1,061 | +5 | +0.5% | 46 |
| 2025/04/30 | 1,050 | 1,063 | 1,050 | 1,056 | +8 | +0.8% | 573 |
| 2025/04/28 | 1,045 | 1,055 | 1,045 | 1,048 | +7 | +0.7% | 380 |
| 2025/04/25 | 1,036 | 1,041 | 1,036 | 1,041 | +6 | +0.6% | 4 |
| 2025/04/24 | 1,046 | 1,047 | 1,035 | 1,035 | -7 | -0.7% | 158 |
| 2025/04/23 | 1,054 | 1,054 | 1,042 | 1,042 | +6 | +0.6% | 257 |
| 2025/04/22 | 1,037 | 1,039 | 1,032 | 1,036 | -2 | -0.2% | 1,164 |
| 2025/04/21 | 1,037 | 1,044 | 1,037 | 1,038 | +2 | +0.2% | 49 |
| 2025/04/18 | 1,024 | 1,036 | 1,024 | 1,036 | +13 | +1.3% | 54 |
| 2025/04/17 | 1,022 | 1,023 | 1,016 | 1,023 | +2 | +0.2% | 221 |
| 2025/04/16 | 1,022 | 1,022 | 1,021 | 1,021 | -1 | -0.1% | 44 |
| 2025/04/15 | 1,021 | 1,022 | 1,021 | 1,022 | +2 | +0.2% | 26 |
| 2025/04/14 | 1,008 | 1,020 | 1,008 | 1,020 | +13 | +1.3% | 78 |
| 2025/04/11 | 989 | 1,007 | 983 | 1,007 | -3 | -0.3% | 21 |
| 2025/04/10 | 1,011 | 1,011 | 998 | 1,010 | +56 | +5.9% | 1,633 |
| 2025/04/09 | 955 | 955 | 938 | 954 | -9 | -0.9% | 246 |
| 2025/04/08 | 955 | 969 | 955 | 963 | +23 | +2.4% | 745 |
| 2025/04/07 | 829 | 940 | 829 | 940 | -39 | -4% | 1,587 |
| 2025/04/04 | 990 | 992 | 972 | 979 | -18 | -1.8% | 1,337 |
| 2025/04/03 | 993 | 999 | 986 | 997 | -15 | -1.5% | 3,035 |
| 2025/04/02 | 1,020 | 1,020 | 1,010 | 1,012 | -3 | -0.3% | 256 |
| 2025/04/01 | 1,027 | 1,027 | 1,015 | 1,015 | -3 | -0.3% | 151 |
| 2025/03/31 | 1,020 | 1,020 | 1,014 | 1,018 | -23 | -2.2% | 403 |
| 2025/03/28 | 1,048 | 1,048 | 1,041 | 1,041 | -6 | -0.6% | 50 |
| 2025/03/27 | 1,053 | 1,053 | 1,047 | 1,047 | -4 | -0.4% | 70 |
| 2025/03/26 | 1,049 | 1,051 | 1,047 | 1,051 | +9 | +0.9% | 340 |
| 2025/03/25 | 1,048 | 1,048 | 1,042 | 1,042 | -5 | -0.5% | 227 |
| 2025/03/24 | 1,047 | 1,047 | 1,047 | 1,047 | -1 | -0.1% | 4 |
| 2025/03/21 | 1,048 | 1,048 | 1,046 | 1,048 | +2 | +0.2% | 571 |
| 2025/03/19 | 1,045 | 1,047 | 1,044 | 1,046 | +5 | +0.5% | 38 |
| 2025/03/18 | 1,040 | 1,046 | 1,039 | 1,041 | +4 | +0.4% | 177 |
| 2025/03/17 | 1,034 | 1,037 | 1,034 | 1,037 | +6 | +0.6% | 333 |
| 2025/03/14 | 1,035 | 1,035 | 1,024 | 1,031 | +6 | +0.6% | 108 |
| 2025/03/13 | 1,037 | 1,037 | 1,025 | 1,025 | +3 | +0.3% | 17 |
| 2025/03/12 | 1,021 | 1,022 | 1,019 | 1,022 | +12 | +1.2% | 230 |
| 2025/03/11 | 1,020 | 1,020 | 997 | 1,010 | -10 | -1% | 208 |
| 2025/03/10 | 1,025 | 1,025 | 1,017 | 1,020 | +1 | +0.1% | 49 |
| 2025/03/07 | 1,033 | 1,033 | 1,017 | 1,019 | -15 | -1.5% | 75 |
| 2025/03/06 | 1,030 | 1,034 | 1,030 | 1,034 | +12 | +1.2% | 863 |
| 2025/03/05 | 1,030 | 1,030 | 1,017 | 1,022 | -7 | -0.7% | 14 |
| 2025/03/04 | 1,037 | 1,037 | 1,024 | 1,029 | -7 | -0.7% | 16 |
| 2025/03/03 | 1,025 | 1,036 | 1,025 | 1,036 | +12 | +1.2% | 115 |
| 2025/02/28 | 1,044 | 1,044 | 1,021 | 1,024 | -19 | -1.8% | 1,055 |
| 2025/02/27 | 1,041 | 1,043 | 1,038 | 1,043 | +2 | +0.2% | 1,011 |
| 2025/02/26 | 1,046 | 1,046 | 1,037 | 1,041 | -7 | -0.7% | 1,008 |
| 2025/02/25 | 1,060 | 1,060 | 1,045 | 1,048 | -7 | -0.7% | 230 |
| 2025/02/21 | 1,073 | 1,073 | 1,050 | 1,055 | +4 | +0.4% | 38 |
| 2025/02/20 | 1,073 | 1,073 | 1,051 | 1,051 | -11 | -1% | 172 |
| 2025/02/19 | 1,068 | 1,068 | 1,062 | 1,062 | -6 | -0.6% | 24 |
1～
50
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
