日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

One ETF JPX/S&P 設備･人材投資指数(1484)の株価時系列情報

One ETF JPX/S&P 設備･人材投資指数(1484)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,404 2,404 2,391 2,391 30
2023/12/28 2,396 2,396 2,396 2,396 30
2023/12/27 2,344 2,398 2,344 2,393 61,230
2023/12/26 2,374 2,374 2,367 2,367 1,090
2023/12/25 2,422 2,422 2,373 2,375 910
2023/12/22 2,373 2,373 2,373 2,373 50
2023/12/21 2,361 2,361 2,361 2,361 160
2023/12/20 2,386 2,391 2,381 2,385 51,080
2023/12/19 2,350 2,362 2,350 2,362 6,590
2023/12/18 2,346 2,346 2,346 2,346 80
2023/12/15 2,377 2,382 2,364 2,370 5,840
2023/12/14 2,456 2,456 2,362 2,372 8,200
2023/12/13 2,410 2,414 2,400 2,406 5,810
2023/12/12 2,424 2,426 2,402 2,413 5,830
2023/12/11 2,420 2,423 2,414 2,419 6,260
2023/12/08 2,405 2,409 2,361 2,382 8,070
2023/12/07 2,420 2,424 2,402 2,416 5,990
2023/12/06 2,421 2,439 2,421 2,439 5,960
2023/12/05 2,411 2,411 2,391 2,394 5,910
2023/12/04 2,407 2,415 2,397 2,406 5,960
2023/12/01 2,426 2,432 2,422 2,427 5,220
2023/11/30 2,399 2,416 2,388 2,413 4,630
2023/11/29 2,410 2,415 2,366 2,402 5,100
2023/11/28 2,422 2,422 2,422 2,422 20
2023/11/27 2,431 2,432 2,427 2,430 1,630
2023/11/24 2,438 2,438 2,438 2,438 50
2023/11/22 2,428 2,428 2,426 2,426 240
2023/11/21 2,412 2,412 2,412 2,412 10
2023/11/20 2,430 2,430 2,430 2,430 80
2023/11/17 2,430 2,430 2,430 2,430 50
2023/11/16 2,422 2,423 2,374 2,413 12,550
2023/11/15 2,424 2,425 2,401 2,422 13,080
2023/11/14 2,408 2,413 2,393 2,406 12,560
2023/11/13 2,402 2,405 2,386 2,396 12,710
2023/11/10 2,384 2,400 2,367 2,396 12,840
2023/11/09 2,360 2,394 2,360 2,394 270
2023/11/08 2,350 2,362 2,350 2,362 250
2023/11/07 2,393 2,393 2,387 2,387 20
2023/11/06 2,417 2,427 2,417 2,422 1,770
2023/11/02 2,436 2,436 2,390 2,390 9,180
2023/11/01 2,330 2,386 2,330 2,386 6,670
2023/10/31 2,325 2,334 2,325 2,326 7,290
2023/10/30 2,296 2,296 2,295 2,295 110
2023/10/27 2,310 2,319 2,310 2,319 6,610
2023/10/26 2,290 2,290 2,290 2,290 180
2023/10/25 2,327 2,328 2,326 2,326 6,740
2023/10/24 2,295 2,306 2,281 2,306 970
2023/10/23 2,310 2,310 2,310 2,310 90
2023/10/20 2,325 2,325 2,325 2,325 30
2023/10/19 2,335 2,335 2,317 2,322 610
2023/10/18 2,344 2,349 2,344 2,349 520
2023/10/17 2,355 2,357 2,343 2,343 7,370
2023/10/16 2,330 2,330 2,330 2,330 130
2023/10/13 2,380 2,380 2,362 2,362 790
2023/10/12 2,387 2,397 2,387 2,397 6,900
2023/10/11 2,367 2,376 2,367 2,374 570
2023/10/10 2,352 2,380 2,352 2,379 7,300
2023/10/06 2,320 2,338 2,320 2,329 7,070
2023/10/05 2,285 2,319 2,285 2,319 7,050
2023/10/04 2,293 2,301 2,288 2,289 790
2023/10/03 2,343 2,343 2,332 2,332 810
2023/10/02 2,386 2,402 2,366 2,366 10,210
2023/09/29 2,396 2,396 2,371 2,377 770
2023/09/28 2,417 2,417 2,396 2,397 870
2023/09/27 2,392 2,405 2,385 2,405 670
2023/09/26 2,407 2,407 2,405 2,405 4,980
2023/09/25 2,407 2,415 2,404 2,411 5,610
2023/09/22 2,387 2,417 2,387 2,408 18,670
2023/09/21 2,424 2,424 2,411 2,414 18,810
2023/09/20 2,456 2,456 2,434 2,439 15,050
2023/09/19 2,453 2,455 2,440 2,455 1,250
2023/09/15 2,445 2,445 2,445 2,445 170
2023/09/14 2,419 2,428 2,419 2,428 10,090
2023/09/13 2,397 2,403 2,395 2,403 140
2023/09/12 2,390 2,397 2,378 2,397 780
2023/09/11 2,383 2,383 2,369 2,376 790
2023/09/08 2,387 2,402 2,369 2,374 21,940
2023/09/07 2,395 2,402 2,390 2,394 21,450
2023/09/06 2,386 2,396 2,385 2,393 21,380
2023/09/05 2,369 2,410 2,363 2,375 20,650
2023/09/04 2,366 2,371 2,366 2,369 560
2023/09/01 2,357 2,357 2,357 2,357 70
2023/08/31 2,318 2,338 2,318 2,338 130
2023/08/30 2,326 2,326 2,320 2,320 90
2023/08/29 2,314 2,314 2,314 2,314 30
2023/08/28 2,301 2,307 2,301 2,307 200
2023/08/25 2,280 2,281 2,278 2,281 580
2023/08/24 2,285 2,298 2,285 2,298 430
2023/08/23 2,267 2,283 2,267 2,283 680
2023/08/22 2,268 2,273 2,264 2,272 470
2023/08/21 2,255 2,257 2,254 2,254 370
2023/08/18 2,254 2,255 2,243 2,243 530
2023/08/17 2,264 2,268 2,264 2,267 950
2023/08/16 2,285 2,288 2,278 2,279 820
2023/08/15 2,305 2,306 2,303 2,306 1,160
2023/08/14 2,319 2,319 2,293 2,299 1,290
2023/08/10 2,304 2,314 2,304 2,314 330
2023/08/09 2,296 2,298 2,296 2,298 220
2023/08/08 2,302 2,309 2,300 2,307 340
2023/08/07 2,296 2,296 2,296 2,296 50
2023/08/04 2,285 2,285 2,282 2,282 370
2023/08/03 2,290 2,290 2,281 2,286 1,230
2023/08/02 2,322 2,326 2,308 2,310 960
2023/08/01 2,334 2,344 2,334 2,344 1,170
2023/07/31 2,331 2,331 2,329 2,330 1,580
2023/07/28 2,285 2,285 2,274 2,281 380
2023/07/27 2,302 2,313 2,302 2,313 830
2023/07/26 2,296 2,296 2,296 2,296 10
2023/07/25 2,303 2,303 2,297 2,297 220
2023/07/24 2,302 2,302 2,302 2,302 280
2023/07/21 2,281 2,281 2,281 2,281 10
2023/07/20 2,295 2,300 2,280 2,283 6,780
2023/07/19 2,292 2,292 2,287 2,287 100
2023/07/18 2,270 2,270 2,270 2,270 80
2023/07/14 2,263 2,268 2,262 2,262 100
2023/07/13 2,249 2,270 2,249 2,270 210
2023/07/12 2,247 2,250 2,241 2,249 120
2023/07/11 2,270 2,270 2,258 2,258 4,020
2023/07/10 2,251 2,288 2,251 2,272 2,270
2023/07/07 2,288 2,299 2,288 2,293 1,500
2023/07/06 2,325 2,325 2,306 2,306 210
2023/07/05 2,351 2,357 2,351 2,357 2,290
2023/07/04 2,357 2,357 2,353 2,357 1,370
2023/07/03 2,382 2,382 2,382 2,382 290
2023/06/30 2,347 2,349 2,343 2,349 180
2023/06/29 2,364 2,364 2,364 2,364 10
2023/06/28 2,345 2,365 2,345 2,365 290
2023/06/27 2,322 2,323 2,322 2,323 80
2023/06/26 2,322 2,337 2,322 2,333 380
2023/06/23 2,375 2,375 2,328 2,328 470
2023/06/22 2,373 2,373 2,373 2,373 40
2023/06/21 2,345 2,363 2,345 2,363 190
2023/06/20 2,352 2,352 2,345 2,345 840
2023/06/19 2,353 2,358 2,353 2,358 120
2023/06/16 2,368 2,368 2,368 2,368 70
2023/06/15 2,361 2,372 2,361 2,365 17,600
2023/06/14 2,353 2,374 2,353 2,374 7,500
2023/06/13 2,337 2,337 2,337 2,337 200
2023/06/12 2,316 2,316 2,316 2,316 100
2023/06/09 2,303 2,303 2,303 2,303 240
2023/06/08 2,281 2,281 2,259 2,259 3,340
2023/06/07 2,290 2,290 2,290 2,290 120
2023/06/06 2,299 2,307 2,299 2,307 60
2023/06/05 2,281 2,284 2,281 2,284 38,850
2023/06/02 2,239 2,253 2,239 2,253 6,860
2023/06/01 2,221 2,221 2,220 2,220 2,090
2023/05/31 2,227 2,227 2,197 2,197 430
2023/05/30 2,228 2,228 2,228 2,228 20
2023/05/29 2,239 2,242 2,236 2,236 12,060
2023/05/26 2,223 2,227 2,223 2,223 320
2023/05/25 2,221 2,221 2,221 2,221 90
2023/05/24 2,242 2,244 2,232 2,241 16,410
2023/05/23 2,270 2,271 2,244 2,244 37,860
2023/05/22 2,248 2,261 2,246 2,261 25,720
2023/05/19 2,240 2,240 2,240 2,240 60
2023/05/18 2,241 2,292 2,238 2,243 50,540
2023/05/17 2,222 2,222 2,222 2,222 30
2023/05/16 2,213 2,213 2,211 2,211 50,140
2023/05/15 2,203 2,203 2,203 2,203 80
2023/05/12 2,178 2,178 2,178 2,178 60
2023/05/11 2,160 2,160 2,160 2,160 30
2023/05/10 2,173 2,173 2,166 2,166 100
2023/05/09 2,105 2,183 2,105 2,183 250
2023/05/08 2,163 2,163 2,155 2,155 70
2023/05/02 2,159 2,159 2,159 2,159 40
2023/05/01 2,163 2,163 2,163 2,163 200
2023/04/28 2,138 2,138 2,138 2,138 160
2023/04/27 2,105 2,105 2,105 2,105 1,260
2023/04/26 2,108 2,108 2,108 2,108 140
2023/04/25 2,125 2,125 2,125 2,125 20
2023/04/24 2,120 2,120 2,120 2,120 30
2023/04/21 2,113 2,113 2,113 2,113 50
2023/04/20 2,122 2,122 2,120 2,120 50
2023/04/19 2,117 2,117 2,117 2,117 30
2023/04/18 2,099 2,120 2,099 2,120 60
2023/04/17 2,096 2,099 2,096 2,099 80
2023/04/14 2,097 2,097 2,097 2,097 60
2023/04/13 2,080 2,080 2,080 2,080 150
2023/04/12 2,077 2,077 2,077 2,077 40
2023/04/11 2,024 2,063 2,024 2,063 260
2023/04/10 2,050 2,050 2,047 2,047 120
2023/04/07 2,037 2,037 2,037 2,037 110
2023/04/06 2,033 2,033 2,033 2,033 130
2023/04/05 2,050 2,050 2,050 2,050 250
2023/04/04 2,085 2,085 2,085 2,085 80
2023/04/03 2,081 2,081 2,077 2,077 20
2023/03/31 2,064 2,070 2,064 2,069 10,380
2023/03/30 2,041 2,041 2,035 2,035 5,640
2023/03/29 2,017 2,030 2,017 2,030 160
2023/03/28 2,011 2,011 2,008 2,008 90
2023/03/27 2,006 2,006 2,006 2,006 60
2023/03/24 1,995 1,995 1,995 1,995 10
2023/03/23 1,999 1,999 1,999 1,999 70
2023/03/22 2,011 2,017 2,011 2,016 7,590
2023/03/20 1,980 1,980 1,980 1,980 230
2023/03/17 1,996 2,008 1,996 2,008 150
2023/03/16 1,959 1,981 1,959 1,981 290
2023/03/15 1,999 1,999 1,999 1,999 130
2023/03/14 2,003 2,003 1,986 1,988 350
2023/03/13 2,028 2,032 2,028 2,032 250
2023/03/10 2,078 2,078 2,067 2,070 5,660
2023/03/09 2,102 2,110 2,100 2,110 10,030
2023/03/08 2,076 2,087 2,076 2,087 230
2023/03/07 2,023 2,079 2,023 2,079 6,020
2023/03/06 2,068 2,068 2,068 2,068 90
2023/03/03 2,046 2,055 2,046 2,055 200
2023/03/02 2,029 2,029 2,024 2,024 80
2023/03/01 2,028 2,028 2,028 2,028 10
2023/02/28 2,027 2,027 2,027 2,027 50
2023/02/27 2,025 2,027 2,025 2,027 50
2023/02/24 2,026 2,026 2,026 2,026 100
2023/02/22 2,022 2,022 2,018 2,018 300
2023/02/21 2,046 2,046 2,042 2,042 30
2023/02/20 2,042 2,042 2,042 2,042 50
2023/02/17 2,031 2,031 2,031 2,031 50
2023/02/16 2,041 2,041 2,041 2,041 70
2023/02/15 2,025 2,025 2,025 2,025 20
2023/02/14 2,031 2,031 2,031 2,031 90
2023/02/13 2,011 2,012 2,011 2,012 80
2023/02/10 2,029 2,029 2,025 2,025 50
2023/02/09 2,025 2,025 2,025 2,025 20
2023/02/08 2,020 2,023 2,020 2,023 210
2023/02/07 2,025 2,025 2,025 2,025 30
2023/02/06 2,020 2,020 2,020 2,020 40
2023/02/03 2,007 2,007 2,007 2,007 20
2023/02/02 2,005 2,005 2,002 2,002 100
2023/02/01 2,017 2,017 2,012 2,012 60
2023/01/31 2,021 2,021 2,021 2,021 10
2023/01/30 2,023 2,023 2,023 2,023 20
2023/01/27 2,033 2,033 2,033 2,033 40
2023/01/26 2,027 2,027 2,027 2,027 70
2023/01/25 2,026 2,036 2,026 2,036 550
2023/01/24 2,000 2,027 2,000 2,027 630
2023/01/23 1,992 1,999 1,992 1,998 290
2023/01/20 1,980 1,982 1,980 1,982 40
2023/01/19 1,971 1,971 1,971 1,971 90
2023/01/18 1,939 1,988 1,939 1,988 6,180
2023/01/17 1,956 1,956 1,956 1,956 70
2023/01/16 1,949 1,950 1,943 1,943 1,480
2023/01/13 1,957 1,957 1,955 1,955 50
2023/01/12 1,962 1,963 1,961 1,963 1,230
2023/01/11 1,956 1,956 1,956 1,956 10
2023/01/10 1,928 1,951 1,928 1,935 10,150
2023/01/06 1,939 1,939 1,939 1,939 180
2023/01/05 1,942 1,942 1,928 1,928 20
2023/01/04 1,964 1,964 1,957 1,957 160

このページの先頭へ