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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,023 | 1,024 | 1,015 | 1,019 | -2 | -0.2% | 3,591 |
| 2024/02/07 | 1,023 | 1,023 | 1,013 | 1,021 | -2 | -0.2% | 3,482 |
| 2024/02/06 | 1,031 | 1,031 | 1,022 | 1,023 | -5 | -0.5% | 2,303 |
| 2024/02/05 | 1,033 | 1,033 | 1,026 | 1,028 | +2 | +0.2% | 1,284 |
| 2024/02/02 | 1,020 | 1,031 | 1,020 | 1,026 | +9 | +0.9% | 5,583 |
| 2024/02/01 | 1,020 | 1,021 | 1,016 | 1,017 | -6 | -0.6% | 963 |
| 2024/01/31 | 1,030 | 1,030 | 1,014 | 1,023 | +2 | +0.2% | 655 |
| 2024/01/30 | 1,024 | 1,025 | 1,020 | 1,021 | +6 | +0.6% | 11,522 |
| 2024/01/29 | 1,014 | 1,019 | 1,012 | 1,015 | +4 | +0.4% | 632 |
| 2024/01/26 | 1,012 | 1,020 | 1,010 | 1,011 | -12 | -1.2% | 390 |
| 2024/01/25 | 1,018 | 1,023 | 1,013 | 1,023 | +5 | +0.5% | 5,656 |
| 2024/01/24 | 1,028 | 1,028 | 1,018 | 1,018 | -7 | -0.7% | 1,046 |
| 2024/01/23 | 1,025 | 1,036 | 1,025 | 1,025 | +2 | +0.2% | 2,588 |
| 2024/01/22 | 1,018 | 1,023 | 1,014 | 1,023 | +15 | +1.5% | 3,426 |
| 2024/01/19 | 1,010 | 1,015 | 1,007 | 1,008 | +5 | +0.5% | 2,444 |
| 2024/01/18 | 1,005 | 1,007 | 1,002 | 1,003 | -4 | -0.4% | 2,389 |
| 2024/01/17 | 1,012 | 1,022 | 1,007 | 1,007 | -4 | -0.4% | 2,797 |
| 2024/01/16 | 1,019 | 1,019 | 1,009 | 1,011 | -6 | -0.6% | 3,940 |
| 2024/01/15 | 1,000 | 1,019 | 1,000 | 1,017 | +5 | +0.5% | 2,886 |
| 2024/01/12 | 1,008 | 1,012 | 1,005 | 1,012 | +8 | +0.8% | 3,372 |
| 2024/01/11 | 1,005 | 1,006 | 999 | 1,004 | +5 | +0.5% | 9,603 |
| 2024/01/10 | 986 | 1,000 | 986 | 999 | +15 | +1.5% | 21,251 |
| 2024/01/09 | 975 | 985 | 975 | 984 | +16 | +1.7% | 8,425 |
| 2024/01/05 | 978 | 978 | 968 | 968 | -7 | -0.7% | 1,400 |
| 2024/01/04 | 961 | 975 | 953 | 975 | +5 | +0.5% | 2,748 |
| 2023/12/29 | 970 | 971 | 967 | 970 | +1 | +0.1% | 1,962 |
| 2023/12/28 | 960 | 969 | 960 | 969 | +4 | +0.4% | 2,724 |
| 2023/12/27 | 953 | 966 | 953 | 965 | +11 | +1.2% | 25,499 |
| 2023/12/26 | 951 | 955 | 951 | 954 | -1 | -0.1% | 1,219 |
| 2023/12/25 | 962 | 962 | 953 | 955 | ±0 | ±0% | 1,137 |
| 2023/12/22 | 957 | 958 | 952 | 955 | +3 | +0.3% | 1,402 |
| 2023/12/21 | 951 | 956 | 950 | 952 | -8 | -0.8% | 1,173 |
| 2023/12/20 | 965 | 967 | 960 | 960 | +3 | +0.3% | 2,050 |
| 2023/12/19 | 950 | 958 | 944 | 957 | +12 | +1.3% | 3,220 |
| 2023/12/18 | 947 | 947 | 940 | 945 | -4 | -0.4% | 782 |
| 2023/12/15 | 950 | 951 | 946 | 949 | +1 | +0.1% | 249 |
| 2023/12/14 | 958 | 958 | 945 | 948 | -5 | -0.5% | 400 |
| 2023/12/13 | 950 | 953 | 950 | 953 | +3 | +0.3% | 7,897 |
| 2023/12/12 | 956 | 961 | 947 | 950 | +1 | +0.1% | 11,480 |
| 2023/12/11 | 967 | 967 | 948 | 949 | +7 | +0.7% | 589 |
| 2023/12/08 | 950 | 951 | 939 | 942 | -10 | -1.1% | 1,840 |
| 2023/12/07 | 962 | 962 | 951 | 952 | -15 | -1.6% | 1,860 |
| 2023/12/06 | 955 | 967 | 955 | 967 | +12 | +1.3% | 2,500 |
| 2023/12/05 | 967 | 967 | 954 | 955 | -12 | -1.2% | 1,104 |
| 2023/12/04 | 967 | 969 | 961 | 967 | +1 | +0.1% | 622 |
| 2023/12/01 | 974 | 974 | 966 | 966 | -5 | -0.5% | 1,310 |
| 2023/11/30 | 967 | 971 | 965 | 971 | -5 | -0.5% | 1,007 |
| 2023/11/29 | 971 | 977 | 969 | 976 | +8 | +0.8% | 253,944 |
| 2023/11/28 | 972 | 972 | 964 | 968 | ±0 | ±0% | 1,399 |
| 2023/11/27 | 973 | 973 | 965 | 968 | ±0 | ±0% | 103,912 |
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
