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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,052 | 1,054 | 1,045 | 1,053 | +2 | +0.2% | 815 |
| 2024/03/18 | 1,032 | 1,051 | 1,032 | 1,051 | +24 | +2.3% | 898 |
| 2024/03/15 | 1,030 | 1,030 | 1,026 | 1,027 | -3 | -0.3% | 353 |
| 2024/03/14 | 1,027 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 438 |
| 2024/03/13 | 1,035 | 1,039 | 1,023 | 1,030 | -6 | -0.6% | 1,013 |
| 2024/03/12 | 1,055 | 1,055 | 1,014 | 1,036 | +10 | +1% | 915 |
| 2024/03/11 | 1,027 | 1,031 | 1,017 | 1,026 | -15 | -1.4% | 1,655 |
| 2024/03/08 | 1,058 | 1,058 | 1,036 | 1,041 | -2 | -0.2% | 1,832 |
| 2024/03/07 | 1,024 | 1,049 | 1,024 | 1,043 | +2 | +0.2% | 2,690 |
| 2024/03/06 | 1,032 | 1,044 | 1,030 | 1,041 | +2 | +0.2% | 789 |
| 2024/03/05 | 1,035 | 1,042 | 1,031 | 1,039 | -1 | -0.1% | 2,337 |
| 2024/03/04 | 1,050 | 1,050 | 1,039 | 1,040 | -3 | -0.3% | 2,987 |
| 2024/03/01 | 1,038 | 1,045 | 1,038 | 1,043 | +5 | +0.5% | 1,553 |
| 2024/02/29 | 1,033 | 1,038 | 1,026 | 1,038 | ±0 | ±0% | 5,200 |
| 2024/02/28 | 1,035 | 1,038 | 1,032 | 1,038 | +7 | +0.7% | 2,023 |
| 2024/02/27 | 1,034 | 1,034 | 1,030 | 1,031 | -1 | -0.1% | 558 |
| 2024/02/26 | 1,027 | 1,035 | 1,027 | 1,032 | +6 | +0.6% | 1,879 |
| 2024/02/22 | 1,022 | 1,028 | 1,020 | 1,026 | +8 | +0.8% | 1,909 |
| 2024/02/21 | 1,020 | 1,020 | 1,014 | 1,018 | -3 | -0.3% | 428 |
| 2024/02/20 | 1,020 | 1,023 | 1,017 | 1,021 | +4 | +0.4% | 705 |
| 2024/02/19 | 1,018 | 1,019 | 1,013 | 1,017 | +3 | +0.3% | 799 |
| 2024/02/16 | 1,015 | 1,017 | 1,007 | 1,014 | +4 | +0.4% | 4,278 |
| 2024/02/15 | 1,019 | 1,019 | 1,006 | 1,010 | -1 | -0.1% | 920 |
| 2024/02/14 | 1,009 | 1,012 | 1,004 | 1,011 | -4 | -0.4% | 5,612 |
| 2024/02/13 | 1,022 | 1,022 | 1,010 | 1,015 | -1 | -0.1% | 1,716 |
| 2024/02/09 | 1,040 | 1,040 | 1,015 | 1,016 | -3 | -0.3% | 13,050 |
| 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 |
351～
400
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
