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
2018/12/28 1,412 1,416 1,412 1,416 250
2018/12/27 1,403 1,428 1,400 1,428 1,300
2018/12/26 1,336 1,343 1,336 1,343 760
2018/12/25 1,400 1,400 1,339 1,340 570
2018/12/21 1,411 1,411 1,404 1,404 970
2018/12/20 1,454 1,454 1,428 1,428 1,030
2018/12/19 1,465 1,465 1,456 1,457 1,150
2018/12/18 1,474 1,483 1,468 1,468 370
2018/12/17 1,498 1,498 1,498 1,498 150
2018/12/14 1,518 1,518 1,497 1,497 1,890
2018/12/13 1,518 1,518 1,518 1,518 90
2018/12/12 1,507 1,507 1,507 1,507 270
2018/12/11 1,480 1,480 1,480 1,480 150
2018/12/10 1,488 1,488 1,487 1,487 300
2018/12/07 1,501 1,516 1,501 1,516 160
2018/12/06 1,497 1,497 1,497 1,497 290
2018/12/05 1,517 1,526 1,517 1,526 160
2018/12/04 1,566 1,566 1,535 1,535 350
2018/12/03 1,565 1,565 1,565 1,565 210
2018/11/30 1,547 1,547 1,547 1,547 40
2018/11/29 1,538 1,538 1,538 1,538 140
2018/11/28 1,537 1,537 1,537 1,537 70
2018/11/27 1,531 1,531 1,531 1,531 150
2018/11/26 1,517 1,522 1,517 1,522 80
2018/11/22 1,518 1,518 1,518 1,518 90
2018/11/21 1,495 1,503 1,495 1,503 740
2018/11/20 1,515 1,515 1,515 1,515 80
2018/11/19 1,524 1,524 1,523 1,523 780
2018/11/16 1,521 1,522 1,518 1,518 1,520
2018/11/15 1,516 1,520 1,516 1,520 820
2018/11/14 1,520 1,520 1,520 1,520 70
2018/11/13 1,549 1,549 1,506 1,520 1,950
2018/11/12 1,549 1,549 1,549 1,549 30
2018/11/09 1,549 1,549 1,549 1,549 50
2018/11/08 1,562 1,562 1,562 1,562 960
2018/11/07 1,549 1,549 1,531 1,531 1,510
2018/11/06 1,542 1,542 1,542 1,542 150
2018/11/05 1,516 1,521 1,516 1,521 780
2018/11/02 1,532 1,535 1,532 1,535 820
2018/11/01 1,504 1,504 1,504 1,504 30
2018/10/31 1,532 1,532 1,532 1,532 240
2018/10/30 1,497 1,503 1,497 1,502 1,210
2018/10/29 1,494 1,494 1,494 1,494 60
2018/10/26 1,487 1,493 1,487 1,493 740
2018/10/25 1,506 1,506 1,500 1,500 380
2018/10/24 1,551 1,551 1,542 1,542 17,050
2018/10/23 1,544 1,544 1,542 1,542 10,370
2018/10/22 1,583 1,583 1,583 1,583 130
2018/10/19 1,576 1,576 1,576 1,576 200
2018/10/18 1,589 1,589 1,589 1,589 10
2018/10/17 1,591 1,591 1,591 1,591 290
2018/10/16 1,565 1,565 1,565 1,565 20
2018/10/15 1,568 1,568 1,563 1,563 10,100
2018/10/12 1,584 1,584 1,584 1,584 20
2018/10/11 1,584 1,584 1,584 1,584 660
2018/10/10 1,642 1,642 1,642 1,642 70
2018/10/09 1,638 1,638 1,638 1,638 450
2018/10/05 1,669 1,669 1,669 1,669 240
2018/10/04 1,677 1,677 1,677 1,677 230
2018/10/03 1,680 1,680 1,680 1,680 320
2018/10/02 1,703 1,703 1,699 1,699 150
2018/10/01 1,689 1,689 1,688 1,688 20
2018/09/28 1,685 1,685 1,685 1,685 80
2018/09/27 1,685 1,685 1,675 1,675 860
2018/09/26 1,675 1,685 1,674 1,685 170
2018/09/25 1,673 1,673 1,673 1,673 50
2018/09/21 1,661 1,661 1,661 1,661 150
2018/09/20 1,643 1,649 1,643 1,649 20
2018/09/19 1,651 1,651 1,651 1,651 240
2018/09/18 1,628 1,628 1,628 1,628 360
2018/09/14 1,598 1,598 1,598 1,598 120
2018/09/13 1,584 1,584 1,584 1,584 200
2018/09/12 1,560 1,560 1,560 1,560 50
2018/09/11 1,570 1,570 1,570 1,570 60
2018/09/10 1,554 1,558 1,554 1,558 60
2018/09/07 1,555 1,555 1,550 1,550 110
2018/09/06 1,558 1,558 1,558 1,558 110
2018/09/05 1,572 1,572 1,572 1,572 50
2018/09/04 1,583 1,583 1,583 1,583 10
2018/09/03 1,583 1,583 1,583 1,583 170
2018/08/31 1,599 1,599 1,597 1,597 60
2018/08/30 1,604 1,604 1,599 1,599 140
2018/08/29 1,600 1,600 1,600 1,600 60
2018/08/28 1,598 1,598 1,598 1,598 30
2018/08/27 1,593 1,593 1,593 1,593 230
2018/08/24 1,577 1,577 1,577 1,577 100
2018/08/23 1,561 1,561 1,561 1,561 20
2018/08/22 1,562 1,562 1,562 1,562 100
2018/08/21 1,550 1,550 1,550 1,550 80
2018/08/20 1,554 1,554 1,554 1,554 40
2018/08/17 1,565 1,565 1,565 1,565 130
2018/08/16 1,559 1,559 1,554 1,554 90
2018/08/15 1,563 1,563 1,563 1,563 80
2018/08/14 1,575 1,575 1,575 1,575 200
2018/08/13 1,553 1,553 1,553 1,553 430
2018/08/10 1,585 1,585 1,585 1,585 100
2018/08/09 1,595 1,599 1,595 1,599 20
2018/08/08 1,606 1,606 1,598 1,598 30
2018/08/07 1,598 1,598 1,598 1,598 80
2018/08/06 1,587 1,587 1,587 1,587 90
2018/08/03 1,599 1,599 1,595 1,595 130
2018/08/02 1,622 1,622 1,598 1,598 200
2018/08/01 1,622 1,623 1,616 1,623 8,770
2018/07/31 1,605 1,605 1,605 1,605 200
2018/07/30 1,628 1,628 1,616 1,616 30
2018/07/27 1,630 1,630 1,630 1,630 80
2018/07/26 1,623 1,623 1,623 1,623 120
2018/07/25 1,612 1,612 1,612 1,612 60
2018/07/24 1,608 1,608 1,608 1,608 50
2018/07/23 1,610 1,610 1,593 1,593 20
2018/07/20 1,601 1,601 1,601 1,601 110
2018/07/19 1,622 1,622 1,618 1,618 20
2018/07/18 1,621 1,621 1,621 1,621 10
2018/07/17 1,604 1,620 1,604 1,620 210
2018/07/13 1,607 1,607 1,607 1,607 210
2018/07/12 1,585 1,586 1,585 1,586 90
2018/07/11 1,572 1,572 1,572 1,572 220
2018/07/10 1,593 1,593 1,593 1,593 40
2018/07/09 1,591 1,591 1,591 1,591 350
2018/07/06 1,575 1,575 1,575 1,575 110
2018/07/05 1,568 1,568 1,551 1,551 140
2018/07/04 1,564 1,574 1,561 1,574 140
2018/07/03 1,581 1,581 1,566 1,566 280
2018/07/02 1,602 1,602 1,581 1,581 240
2018/06/29 1,611 1,622 1,611 1,622 50
2018/06/28 1,613 1,613 1,613 1,613 40
2018/06/27 1,627 1,627 1,627 1,627 10
2018/06/26 1,617 1,622 1,617 1,622 40
2018/06/25 1,630 1,630 1,619 1,619 90
2018/06/22 1,648 1,648 1,633 1,633 110
2018/06/21 1,648 1,648 1,648 1,648 90
2018/06/20 1,602 1,632 1,602 1,632 70
2018/06/19 1,613 1,645 1,613 1,631 250
2018/06/18 1,629 1,661 1,629 1,653 240
2018/06/15 1,664 1,664 1,664 1,664 30
2018/06/14 1,669 1,669 1,661 1,661 120
2018/06/13 1,713 1,713 1,673 1,681 190
2018/06/12 1,671 1,673 1,671 1,673 210
2018/06/11 1,667 1,667 1,667 1,667 50
2018/06/08 1,655 1,655 1,655 1,655 40
2018/06/07 1,664 1,664 1,664 1,664 180
2018/06/06 1,688 1,688 1,651 1,652 890
2018/06/05 1,648 1,648 1,648 1,648 870
2018/06/04 1,645 1,648 1,645 1,648 116,440
2018/06/01 1,629 1,629 1,629 1,629 1,320
2018/05/31 1,627 1,627 1,626 1,626 880
2018/05/29 1,672 1,672 1,634 1,635 40
2018/05/22 1,742 1,742 1,672 1,672 20
2018/05/14 1,662 1,662 1,662 1,662 70
2018/05/07 1,727 1,727 1,629 1,630 50
2018/05/02 1,727 1,727 1,727 1,727 10
2018/04/03 1,597 1,597 1,567 1,567 20
2018/03/26 1,504 1,510 1,503 1,510 200
2018/03/20 1,547 1,547 1,547 1,547 30
2018/03/19 1,575 1,575 1,567 1,567 120
2018/03/16 1,585 1,585 1,585 1,585 10
2018/03/15 1,583 1,583 1,583 1,583 10
2018/03/07 1,552 1,554 1,552 1,554 40
2018/03/02 1,515 1,515 1,515 1,515 30
2018/02/27 1,480 1,555 1,480 1,555 30
2018/02/26 1,600 1,600 1,600 1,600 10
2018/02/20 1,560 1,560 1,560 1,560 20
2018/02/19 1,466 1,466 1,466 1,466 10
2018/02/13 1,550 1,550 1,546 1,546 50
2018/02/07 1,659 1,699 1,659 1,699 210
2018/01/29 1,659 1,659 1,659 1,659 10
2018/01/24 1,660 1,660 1,660 1,660 20
2018/01/15 1,620 1,620 1,620 1,620 20
2018/01/11 1,610 1,610 1,610 1,610 10
2018/01/04 1,564 1,590 1,564 1,590 20

このページの先頭へ