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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,038 | 1,042 | 1,038 | 1,040 | +5 | +0.5% | 1,243 |
| 2024/05/31 | 1,024 | 1,037 | 1,024 | 1,035 | +14 | +1.4% | 1,234 |
| 2024/05/30 | 1,012 | 1,021 | 1,008 | 1,021 | +2 | +0.2% | 1,338 |
| 2024/05/29 | 1,034 | 1,034 | 1,019 | 1,019 | -12 | -1.2% | 1,667 |
| 2024/05/28 | 1,036 | 1,036 | 1,031 | 1,031 | -1 | -0.1% | 27 |
| 2024/05/27 | 1,038 | 1,038 | 1,029 | 1,032 | -2 | -0.2% | 284 |
| 2024/05/24 | 1,033 | 1,037 | 1,033 | 1,034 | -9 | -0.9% | 1,092 |
| 2024/05/23 | 1,035 | 1,043 | 1,035 | 1,043 | +9 | +0.9% | 717 |
| 2024/05/22 | 1,041 | 1,041 | 1,032 | 1,034 | -9 | -0.9% | 394 |
| 2024/05/21 | 1,053 | 1,053 | 1,043 | 1,043 | -3 | -0.3% | 69 |
| 2024/05/20 | 1,049 | 1,053 | 1,046 | 1,046 | -1 | -0.1% | 1,215 |
| 2024/05/17 | 1,045 | 1,051 | 1,040 | 1,047 | +2 | +0.2% | 1,650 |
| 2024/05/16 | 1,036 | 1,045 | 1,036 | 1,045 | +10 | +1% | 500 |
| 2024/05/15 | 1,047 | 1,048 | 1,035 | 1,035 | -6 | -0.6% | 493 |
| 2024/05/14 | 1,039 | 1,044 | 1,039 | 1,041 | +3 | +0.3% | 71 |
| 2024/05/13 | 1,038 | 1,041 | 1,034 | 1,038 | +3 | +0.3% | 614 |
| 2024/05/10 | 1,035 | 1,040 | 1,032 | 1,035 | +1 | +0.1% | 835 |
| 2024/05/09 | 1,031 | 1,038 | 1,029 | 1,034 | +12 | +1.2% | 941 |
| 2024/05/08 | 1,030 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 94 |
| 2024/05/07 | 1,027 | 1,030 | 1,025 | 1,030 | +16 | +1.6% | 468 |
| 2024/05/02 | 1,016 | 1,016 | 1,012 | 1,014 | -2 | -0.2% | 404 |
| 2024/05/01 | 1,019 | 1,020 | 1,014 | 1,016 | -6 | -0.6% | 271 |
| 2024/04/30 | 1,019 | 1,025 | 1,018 | 1,022 | +9 | +0.9% | 1,068 |
| 2024/04/26 | 1,005 | 1,014 | 1,002 | 1,013 | +7 | +0.7% | 1,402 |
| 2024/04/25 | 1,015 | 1,015 | 1,006 | 1,006 | -11 | -1.1% | 859 |
| 2024/04/24 | 1,016 | 1,019 | 1,014 | 1,017 | +11 | +1.1% | 183 |
| 2024/04/23 | 1,010 | 1,010 | 1,004 | 1,006 | +1 | +0.1% | 136 |
| 2024/04/22 | 999 | 1,005 | 998 | 1,005 | +12 | +1.2% | 363 |
| 2024/04/19 | 1,010 | 1,010 | 986 | 993 | -22 | -2.2% | 2,107 |
| 2024/04/18 | 1,005 | 1,018 | 1,005 | 1,015 | +8 | +0.8% | 293 |
| 2024/04/17 | 1,022 | 1,022 | 1,007 | 1,007 | -11 | -1.1% | 623 |
| 2024/04/16 | 1,023 | 1,023 | 1,017 | 1,018 | -14 | -1.4% | 1,477 |
| 2024/04/15 | 1,034 | 1,034 | 1,026 | 1,032 | -8 | -0.8% | 1,556 |
| 2024/04/12 | 1,036 | 1,040 | 1,034 | 1,040 | +8 | +0.8% | 263 |
| 2024/04/11 | 1,030 | 1,032 | 1,025 | 1,032 | -7 | -0.7% | 842 |
| 2024/04/10 | 1,042 | 1,042 | 1,039 | 1,039 | -3 | -0.3% | 1,196 |
| 2024/04/09 | 1,040 | 1,042 | 1,037 | 1,042 | +7 | +0.7% | 58 |
| 2024/04/08 | 1,039 | 1,039 | 1,032 | 1,035 | +5 | +0.5% | 347 |
| 2024/04/05 | 1,025 | 1,032 | 1,023 | 1,030 | -8 | -0.8% | 1,051 |
| 2024/04/04 | 1,042 | 1,042 | 1,035 | 1,038 | +5 | +0.5% | 686 |
| 2024/04/03 | 1,035 | 1,038 | 1,030 | 1,033 | -8 | -0.8% | 401 |
| 2024/04/02 | 1,055 | 1,055 | 1,038 | 1,041 | -13 | -1.2% | 824 |
| 2024/04/01 | 1,070 | 1,070 | 1,052 | 1,054 | -9 | -0.8% | 514 |
| 2024/03/29 | 1,058 | 1,066 | 1,058 | 1,063 | +12 | +1.1% | 455 |
| 2024/03/28 | 1,066 | 1,066 | 1,051 | 1,051 | -8 | -0.8% | 1,101 |
| 2024/03/27 | 1,053 | 1,062 | 1,053 | 1,059 | +6 | +0.6% | 1,149 |
| 2024/03/26 | 1,052 | 1,053 | 1,048 | 1,053 | +3 | +0.3% | 1,697 |
| 2024/03/25 | 1,069 | 1,069 | 1,050 | 1,050 | -18 | -1.7% | 607 |
| 2024/03/22 | 1,077 | 1,077 | 1,063 | 1,068 | +5 | +0.5% | 879 |
| 2024/03/21 | 1,066 | 1,067 | 1,062 | 1,063 | +10 | +0.9% | 1,188 |
301～
350
件表示中 / 479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
