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
2025/10/29 3,100 3,100 3,100 3,100 10
2025/10/28 3,111 3,139 3,111 3,116 450
2025/10/27 3,159 3,159 3,159 3,159 210
2025/10/24 3,123 3,124 3,123 3,124 170
2025/10/23 3,122 3,122 3,121 3,121 110
2025/10/22 3,131 3,131 3,131 3,131 30
2025/10/21 3,100 3,105 3,100 3,105 70
2025/10/20 3,096 3,096 3,090 3,090 360
2025/10/17 3,047 3,047 3,035 3,035 360
2025/10/16 3,065 3,065 3,065 3,065 50
2025/10/15 3,062 3,062 3,062 3,062 270
2025/10/14 3,019 3,019 3,019 3,019 280
2025/10/10 3,085 3,085 3,084 3,084 310
2025/10/09 3,116 3,116 3,116 3,116 80
2025/10/08 3,116 3,116 3,116 3,116 60
2025/10/07 3,140 3,140 3,104 3,104 70
2025/10/06 3,048 3,116 3,048 3,116 480
2025/10/03 3,024 3,024 3,024 3,024 170
2025/10/02 3,005 3,005 3,005 3,005 10
2025/10/01 3,011 3,011 3,009 3,009 340
2025/09/30 3,030 3,050 3,030 3,050 260
2025/09/29 3,043 3,043 3,036 3,036 290
2025/09/26 3,074 3,074 3,074 3,074 20
2025/09/25 3,068 3,068 3,068 3,068 50
2025/09/24 3,057 3,057 3,057 3,057 50
2025/09/22 3,073 3,073 3,073 3,073 70
2025/09/19 3,066 3,066 3,066 3,066 50
2025/09/18 3,093 3,093 3,093 3,093 80
2025/09/17 3,093 3,093 3,093 3,093 140
2025/09/16 3,114 3,114 3,114 3,114 80
2025/09/12 3,110 3,112 3,110 3,112 320
2025/09/11 3,090 3,103 3,090 3,103 80
2025/09/10 3,101 3,101 3,100 3,100 150
2025/09/09 3,108 3,108 3,095 3,096 210
2025/09/08 3,108 3,108 3,108 3,108 130
2025/09/05 3,056 3,076 3,056 3,076 510
2025/09/04 3,056 3,056 3,056 3,056 160
2025/09/03 3,024 3,024 3,023 3,023 160
2025/09/02 3,041 3,049 3,041 3,049 120
2025/09/01 3,026 3,026 3,026 3,026 100
2025/08/29 3,105 3,105 3,028 3,028 110
2025/08/28 3,030 3,043 3,030 3,043 170
2025/08/27 3,022 3,022 3,022 3,022 40
2025/08/26 3,046 3,046 3,032 3,032 180
2025/08/25 3,052 3,076 3,052 3,069 30
2025/08/22 3,077 3,077 3,077 3,077 60
2025/08/21 3,061 3,061 3,061 3,061 40
2025/08/20 3,081 3,081 3,081 3,081 80
2025/08/19 3,082 3,090 3,082 3,090 30
2025/08/18 3,084 3,084 3,084 3,084 220
2025/08/14 3,017 3,017 3,017 3,017 190
2025/08/13 3,015 3,057 3,015 3,057 310
2025/08/12 3,041 3,041 3,032 3,032 260
2025/08/08 2,996 3,009 2,953 3,009 1,810
2025/08/07 2,977 2,977 2,977 2,977 90
2025/08/06 2,937 2,963 2,937 2,963 140
2025/08/05 2,930 2,938 2,930 2,937 1,860
2025/08/04 2,901 2,915 2,901 2,915 200
2025/08/01 2,949 2,950 2,943 2,943 60
2025/07/31 2,915 2,915 2,915 2,915 130
2025/07/30 2,899 2,902 2,899 2,902 100
2025/07/29 2,891 2,891 2,891 2,891 70
2025/07/28 2,925 2,925 2,911 2,911 2,060
2025/07/25 2,919 2,919 2,919 2,919 190
2025/07/24 2,930 2,948 2,930 2,948 1,620
2025/07/23 2,887 2,917 2,878 2,917 2,430
2025/07/22 2,843 2,843 2,819 2,819 1,650
2025/07/18 2,844 2,844 2,836 2,836 320
2025/07/17 2,848 2,848 2,848 2,848 60
2025/07/16 2,826 2,826 2,826 2,826 10
2025/07/15 2,835 2,835 2,825 2,825 70
2025/07/14 2,837 2,837 2,827 2,836 40
2025/07/11 2,856 2,856 2,837 2,837 210
2025/07/10 2,822 2,822 2,815 2,815 220
2025/07/09 2,844 2,844 2,844 2,844 200
2025/07/08 2,833 2,833 2,833 2,833 1,990
2025/07/07 2,899 2,899 2,832 2,832 60
2025/07/04 2,890 2,890 2,889 2,889 130
2025/07/03 2,892 2,892 2,887 2,887 40
2025/07/02 2,892 2,892 2,892 2,892 20
2025/07/01 2,900 2,900 2,890 2,890 100
2025/06/30 2,919 2,919 2,917 2,917 160
2025/06/27 2,895 2,895 2,895 2,895 150
2025/06/26 2,865 2,865 2,865 2,865 90
2025/06/25 2,857 2,857 2,857 2,857 30
2025/06/24 2,863 2,863 2,863 2,863 100
2025/06/23 2,842 2,842 2,842 2,842 50
2025/06/20 2,857 2,857 2,857 2,857 30
2025/06/19 2,875 2,875 2,875 2,875 60
2025/06/18 2,897 2,897 2,897 2,897 70
2025/06/17 2,866 2,866 2,866 2,866 30
2025/06/16 2,864 2,864 2,864 2,864 120
2025/06/13 2,837 2,837 2,837 2,837 100
2025/06/11 2,875 2,880 2,875 2,880 30
2025/06/10 2,924 2,924 2,874 2,874 30
2025/06/09 2,860 2,874 2,860 2,874 80
2025/06/06 2,859 2,859 2,859 2,859 90
2025/06/05 2,865 2,865 2,839 2,839 120
2025/06/04 2,891 2,891 2,891 2,891 60
2025/06/03 2,877 2,877 2,877 2,877 30
2025/06/02 2,904 2,904 2,876 2,876 110
2025/05/30 2,860 2,904 2,860 2,904 110
2025/05/29 2,900 2,910 2,900 2,910 300
2025/05/28 2,867 2,879 2,867 2,879 60
2025/05/27 2,867 2,867 2,867 2,867 60
2025/05/26 2,852 2,854 2,852 2,854 30
2025/05/23 2,851 2,851 2,841 2,841 120
2025/05/22 2,829 2,829 2,814 2,814 110
2025/05/21 2,829 2,829 2,829 2,829 40
2025/05/20 2,833 2,833 2,833 2,833 20
2025/05/19 2,853 2,853 2,853 2,853 10
2025/05/16 2,848 2,848 2,848 2,848 10
2025/05/15 2,824 2,824 2,824 2,824 70
2025/05/14 2,849 2,849 2,849 2,849 110
2025/05/13 2,962 2,962 2,893 2,893 180
2025/05/12 2,843 2,862 2,843 2,862 170
2025/05/09 2,875 2,875 2,875 2,875 210
2025/05/08 2,819 2,828 2,819 2,828 40
2025/05/07 2,837 2,837 2,837 2,837 50
2025/05/02 2,837 2,837 2,833 2,833 50
2025/05/01 2,809 2,809 2,809 2,809 30
2025/04/30 2,745 2,820 2,745 2,801 300
2025/04/28 2,787 2,789 2,787 2,789 1,810
2025/04/25 2,751 2,760 2,751 2,760 110
2025/04/24 2,738 2,739 2,725 2,725 90
2025/04/23 2,731 2,731 2,731 2,731 120
2025/04/22 2,669 2,682 2,669 2,682 50
2025/04/21 2,692 2,692 2,671 2,675 100
2025/04/18 2,675 2,704 2,675 2,704 190
2025/04/17 2,641 2,641 2,641 2,641 30
2025/04/16 2,618 2,618 2,618 2,618 120
2025/04/15 2,649 2,653 2,644 2,644 130
2025/04/14 2,628 2,630 2,628 2,630 500
2025/04/11 2,669 2,669 2,550 2,583 310
2025/04/10 2,883 2,883 2,634 2,662 640
2025/04/09 2,503 2,503 2,483 2,483 3,160
2025/04/08 2,559 2,559 2,559 2,559 290
2025/04/07 2,657 2,657 2,458 2,458 400
2025/04/04 2,608 2,608 2,608 2,608 340
2025/04/03 2,732 2,732 2,650 2,650 400
2025/04/02 2,798 2,798 2,732 2,732 70
2025/04/01 2,748 2,748 2,748 2,748 50
2025/03/31 2,739 2,739 2,739 2,739 110
2025/03/28 2,813 2,817 2,813 2,817 260
2025/03/27 2,826 2,826 2,826 2,826 90
2025/03/26 2,844 2,844 2,844 2,844 100
2025/03/25 2,829 2,829 2,829 2,829 20
2025/03/24 2,820 2,820 2,818 2,818 170
2025/03/21 2,818 2,835 2,818 2,829 110
2025/03/19 2,833 2,833 2,826 2,826 150
2025/03/18 2,801 2,812 2,801 2,808 150
2025/03/17 2,777 2,777 2,777 2,777 120
2025/03/14 2,751 2,751 2,751 2,751 70
2025/03/13 2,738 2,738 2,738 2,738 20
2025/03/12 2,744 2,745 2,744 2,745 200
2025/03/11 2,709 2,709 2,709 2,709 170
2025/03/10 2,789 2,789 2,739 2,739 30
2025/03/07 2,741 2,741 2,741 2,741 210
2025/03/06 2,789 2,789 2,789 2,789 130
2025/03/05 2,779 2,779 2,779 2,779 40
2025/03/04 2,770 2,770 2,754 2,754 250
2025/03/03 2,782 2,782 2,782 2,782 220
2025/02/28 2,728 2,728 2,728 2,728 210
2025/02/27 2,766 2,771 2,766 2,771 330
2025/02/26 2,734 2,752 2,734 2,752 420
2025/02/25 2,758 2,758 2,758 2,758 70
2025/02/21 2,748 2,748 2,748 2,748 10
2025/02/20 2,738 2,738 2,731 2,731 490
2025/02/19 2,780 2,780 2,766 2,766 120
2025/02/18 2,780 2,795 2,780 2,795 50
2025/02/17 2,787 2,787 2,783 2,783 220
2025/02/14 2,787 2,787 2,787 2,787 10
2025/02/13 2,815 2,815 2,815 2,815 130
2025/02/12 2,754 2,754 2,754 2,754 40
2025/02/10 2,808 2,808 2,763 2,763 30
2025/02/07 2,765 2,765 2,765 2,765 30
2025/02/06 2,783 2,783 2,783 2,783 10
2025/02/05 2,830 2,830 2,783 2,787 50
2025/02/04 2,780 2,780 2,780 2,780 130
2025/02/03 2,755 2,755 2,755 2,755 330
2025/01/31 2,810 2,821 2,810 2,821 100
2025/01/30 2,810 2,810 2,810 2,810 10
2025/01/29 2,803 2,803 2,803 2,803 100
2025/01/28 2,776 2,794 2,776 2,789 240
2025/01/27 2,780 2,782 2,777 2,777 260
2025/01/24 2,754 2,755 2,753 2,753 60
2025/01/23 2,751 2,751 2,751 2,751 40
2025/01/22 2,742 2,742 2,742 2,742 140
2025/01/21 2,729 2,729 2,716 2,716 40
2025/01/20 2,724 2,725 2,724 2,725 140
2025/01/17 2,685 2,691 2,685 2,691 90
2025/01/16 2,715 2,715 2,715 2,715 20
2025/01/15 2,722 2,722 2,722 2,722 40
2025/01/14 2,754 2,754 2,716 2,754 450
2025/01/10 2,816 2,816 2,740 2,740 30
2025/01/09 2,766 2,766 2,766 2,766 260
2025/01/08 2,802 2,802 2,802 2,802 10
2025/01/07 2,815 2,819 2,815 2,819 340
2025/01/06 2,828 2,828 2,828 2,828 240
2024/12/30 2,863 2,863 2,863 2,863 50

このページの先頭へ