業界改革厳選ＥＴＦ地銀の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 1,078 | 1,097.5 | 1,078 | 1,091 | +6 | +0.6% | 38,770 |
| 2026/08/27 | 1,080 | 1,086 | 1,074 | 1,085 | +7 | +0.6% | 73,790 |
| 2026/08/26 | 1,077 | 1,085 | 1,066 | 1,078 | +15 | +1.4% | 27,430 |
| 2026/08/25 | 1,054 | 1,066 | 1,051 | 1,063 | +17 | +1.6% | 25,890 |
| 2026/08/24 | 1,069.5 | 1,069.5 | 1,040.5 | 1,046 | -10 | -0.9% | 28,000 |
| 2026/08/21 | 1,027.5 | 1,059.5 | 1,027.5 | 1,056 | +13 | +1.2% | 58,160 |
| 2026/08/20 | 1,052.5 | 1,052.5 | 1,029 | 1,043 | -32 | -3% | 103,400 |
| 2026/08/19 | 1,094 | 1,094 | 1,038.5 | 1,075 | -29 | -2.6% | 158,640 |
| 2026/08/18 | 1,114 | 1,114 | 1,092.5 | 1,104 | +5 | +0.5% | 107,940 |
| 2026/08/17 | 1,106 | 1,107.5 | 1,084 | 1,099 | +17.5 | +1.6% | 76,050 |
| 2026/08/14 | 1,094 | 1,104 | 1,062 | 1,081.5 | -5.5 | -0.5% | 148,760 |
| 2026/08/13 | 1,063.5 | 1,087 | 1,051.5 | 1,087 | +52 | +5% | 68,630 |
| 2026/08/12 | 1,016.5 | 1,048.5 | 1,016.5 | 1,035 | +19 | +1.9% | 46,160 |
| 2026/08/10 | 1,038 | 1,038 | 1,007 | 1,016 | -14 | -1.4% | 38,060 |
| 2026/08/07 | 1,049 | 1,049 | 1,025.5 | 1,030 | -13.5 | -1.3% | 35,120 |
| 2026/08/06 | 1,024.5 | 1,043.5 | 1,022 | 1,043.5 | +32 | +3.2% | 50,860 |
| 2026/08/05 | 983.9 | 1,016.5 | 983.9 | 1,011.5 | +21.5 | +2.2% | 152,990 |
| 2026/08/04 | 998.9 | 1,006 | 972.2 | 990 | -7.6 | -0.8% | 42,140 |
| 2026/08/03 | 999.9 | 1,003 | 959 | 997.6 | +1.4 | +0.1% | 112,240 |
| 2026/07/31 | 975 | 1,013 | 975 | 996.2 | +12.7 | +1.3% | 54,270 |
| 2026/07/30 | 991.3 | 994.9 | 972.7 | 983.5 | -31.5 | -3.1% | 59,750 |
| 2026/07/29 | 1,036 | 1,036 | 981.9 | 1,015 | -35 | -3.3% | 132,580 |
| 2026/07/28 | 1,066 | 1,066 | 1,022 | 1,050 | -10.5 | -1% | 143,200 |
| 2026/07/27 | 1,047 | 1,061.5 | 1,039.5 | 1,060.5 | +17.5 | +1.7% | 48,610 |
| 2026/07/24 | 1,034.5 | 1,043 | 1,021.5 | 1,043 | -2 | -0.2% | 70,580 |
| 2026/07/23 | 1,029 | 1,045 | 1,011.5 | 1,045 | +38.5 | +3.8% | 82,470 |
| 2026/07/22 | 1,027.5 | 1,030.5 | 1,006.5 | 1,006.5 | -16.5 | -1.6% | 215,030 |
| 2026/07/21 | 990.8 | 1,023 | 964.6 | 1,023 | +31.2 | +3.1% | 58,740 |
| 2026/07/17 | 1,025.5 | 1,026 | 943.6 | 991.8 | -33.7 | -3.3% | 124,410 |
| 2026/07/16 | 1,043.5 | 1,043.5 | 1,020 | 1,025.5 | -10.5 | -1% | 27,110 |
| 2026/07/15 | 1,040 | 1,040 | 1,016.5 | 1,036 | +15 | +1.5% | 81,950 |
| 2026/07/14 | 1,034.5 | 1,034.5 | 1,000.5 | 1,021 | -5.5 | -0.5% | 47,770 |
| 2026/07/13 | 1,014.5 | 1,036.5 | 1,003 | 1,026.5 | +24 | +2.4% | 41,680 |
| 2026/07/10 | 1,000.5 | 1,030 | 1,000 | 1,002.5 | -7.5 | -0.7% | 52,870 |
| 2026/07/09 | 1,028.5 | 1,047 | 1,000 | 1,010 | -29 | -2.8% | 83,820 |
| 2026/07/08 | 1,105.5 | 1,130 | 1,030 | 1,039 | -153.5 | -12.9% | 135,060 |
| 2026/07/07 | 1,071 | 1,255 | 1,052 | 1,192.5 | +145.5 | +13.9% | 405,780 |
| 2026/07/06 | 1,023 | 1,094.5 | 1,000.5 | 1,047 | +27 | +2.6% | 142,380 |
| 2026/07/03 | 995.5 | 1,020 | 980.3 | 1,020 | +39.9 | +4.1% | 143,310 |
| 2026/07/02 | 968.6 | 999.5 | 967 | 980.1 | +25.1 | +2.6% | 62,540 |
| 2026/07/01 | 960 | 968 | 955 | 955 | +1.9 | +0.2% | 10,610 |
| 2026/06/30 | 959.8 | 967 | 949.7 | 953.1 | -4.8 | -0.5% | 8,020 |
| 2026/06/29 | 967.9 | 967.9 | 944.4 | 957.9 | +3.9 | +0.4% | 33,800 |
| 2026/06/26 | 946 | 954 | 940.2 | 954 | +16.6 | +1.8% | 10,280 |
| 2026/06/25 | 954 | 954 | 931.2 | 937.4 | -1.6 | -0.2% | 7,470 |
| 2026/06/24 | 940 | 955 | 928 | 939 | -6 | -0.6% | 9,150 |
| 2026/06/23 | 974 | 977.5 | 945 | 945 | -16.3 | -1.7% | 19,900 |
| 2026/06/22 | 955 | 961.3 | 940 | 961.3 | +21.3 | +2.3% | 21,910 |
| 2026/06/19 | 968 | 969 | 934 | 940 | -18 | -1.9% | 36,410 |
| 2026/06/18 | 938.1 | 958 | 937.9 | 958 | +21 | +2.2% | 12,250 |
1～
50
件表示中 / 271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
