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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 579.9 | 579.9 | 566.4 | 573 | -6.7 | -1.2% | 12,520 |
| 2025/09/16 | 594 | 594 | 577 | 579.7 | -1.7 | -0.3% | 14,190 |
| 2025/09/12 | 580 | 583.8 | 578.8 | 581.4 | +1.6 | +0.3% | 17,330 |
| 2025/09/11 | 588 | 588 | 574.4 | 579.8 | -4.2 | -0.7% | 28,520 |
| 2025/09/10 | 577.6 | 584 | 570.8 | 584 | +11.5 | +2% | 24,190 |
| 2025/09/09 | 577.3 | 577.3 | 566 | 572.5 | +0.9 | +0.2% | 13,040 |
| 2025/09/08 | 575.1 | 575.1 | 568.2 | 571.6 | -3 | -0.5% | 34,440 |
| 2025/09/05 | 570 | 575.3 | 568.7 | 574.6 | +2.6 | +0.5% | 22,350 |
| 2025/09/04 | 557 | 572 | 557 | 572 | +13.5 | +2.4% | 21,570 |
| 2025/09/03 | 577.2 | 577.2 | 548.3 | 558.5 | -11.5 | -2% | 47,070 |
| 2025/09/02 | 565 | 571.6 | 560.8 | 570 | +5 | +0.9% | 17,390 |
| 2025/09/01 | 561 | 566.6 | 556.6 | 565 | -0.1 | ±0% | 16,840 |
| 2025/08/29 | 567.5 | 567.5 | 555.1 | 565.1 | -0.9 | -0.2% | 16,450 |
| 2025/08/28 | 557.1 | 566 | 556 | 566 | +9 | +1.6% | 11,000 |
| 2025/08/27 | 567.7 | 567.7 | 556.5 | 557 | -22 | -3.8% | 30,620 |
| 2025/08/26 | 569.7 | 579 | 553.8 | 579 | +14 | +2.5% | 16,770 |
| 2025/08/25 | 587.1 | 587.1 | 563.7 | 565 | -2 | -0.4% | 32,470 |
| 2025/08/22 | 556 | 567 | 556 | 567 | +13.8 | +2.5% | 22,150 |
| 2025/08/21 | 553.7 | 557.1 | 548 | 553.2 | +3.4 | +0.6% | 13,270 |
| 2025/08/20 | 550 | 553.8 | 548 | 549.8 | -0.2 | ±0% | 9,770 |
| 2025/08/19 | 566 | 566 | 545 | 550 | -6 | -1.1% | 20,370 |
| 2025/08/18 | 569.3 | 569.3 | 556 | 556 | -3.3 | -0.6% | 19,450 |
| 2025/08/15 | 548.8 | 561 | 548.8 | 559.3 | +13.8 | +2.5% | 30,330 |
| 2025/08/14 | 545.5 | 545.5 | 535.6 | 545.5 | +2.9 | +0.5% | 4,070 |
| 2025/08/13 | 548.9 | 548.9 | 537 | 542.6 | -16.4 | -2.9% | 4,800 |
| 2025/08/12 | 551 | 559 | 539 | 559 | +24 | +4.5% | 20,980 |
| 2025/08/08 | 538.5 | 544.9 | 532 | 535 | +4.9 | +0.9% | 9,740 |
| 2025/08/07 | 521.5 | 532.7 | 521.5 | 530.1 | +14.1 | +2.7% | 1,750 |
| 2025/08/06 | 522 | 522 | 516 | 516 | -6 | -1.1% | 1,370 |
| 2025/08/05 | 522 | 522 | 513 | 522 | +7.5 | +1.5% | 7,210 |
| 2025/08/04 | 516 | 516 | 504 | 514.5 | -8.1 | -1.5% | 18,000 |
| 2025/08/01 | 525 | 525 | 514 | 522.6 | +1.1 | +0.2% | 2,350 |
| 2025/07/31 | 529 | 529 | 514 | 521.5 | +7.5 | +1.5% | 7,350 |
| 2025/07/30 | 515 | 515 | 507.9 | 514 | -1 | -0.2% | 4,110 |
| 2025/07/29 | 519.9 | 519.9 | 506 | 515 | +7.4 | +1.5% | 1,750 |
| 2025/07/28 | 531.6 | 531.6 | 505.1 | 507.6 | -18.4 | -3.5% | 11,660 |
| 2025/07/25 | 525 | 527.7 | 521 | 526 | +0.2 | ±0% | 68,610 |
| 2025/07/24 | 530 | 530 | 521.9 | 525.8 | +13.6 | +2.7% | 20,300 |
| 2025/07/23 | 502.5 | 515.5 | 502.5 | 512.2 | +12.2 | +2.4% | 57,130 |
| 2025/07/22 | 505 | 505 | 498 | 500 | -2.9 | -0.6% | 26,080 |
| 2025/07/18 | 507.8 | 509 | 500.8 | 502.9 | - | - | 165,640 |
1～
41
件表示中 / 41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
