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
2019/12/30 1,644 1,644 1,632 1,632 380
2019/12/27 1,643 1,646 1,643 1,644 2,140
2019/12/26 1,638 1,639 1,636 1,639 1,080
2019/12/25 1,634 1,634 1,632 1,632 120
2019/12/24 1,636 1,637 1,636 1,637 2,950
2019/12/23 1,641 1,641 1,638 1,638 110
2019/12/20 1,639 1,639 1,639 1,639 790
2019/12/19 1,646 1,649 1,642 1,642 1,520
2019/12/18 1,658 1,658 1,647 1,647 180
2019/12/17 1,653 1,658 1,653 1,658 2,090
2019/12/16 1,652 1,653 1,651 1,651 60
2019/12/13 1,654 1,654 1,650 1,652 410
2019/12/12 1,629 1,629 1,629 1,629 10
2019/12/11 1,633 1,633 1,626 1,626 140
2019/12/10 1,635 1,635 1,633 1,633 50
2019/12/09 1,634 1,634 1,634 1,634 140
2019/12/06 1,628 1,628 1,625 1,625 40
2019/12/05 1,627 1,627 1,624 1,627 270
2019/12/04 1,618 1,618 1,618 1,618 70
2019/12/03 1,622 1,622 1,622 1,622 180
2019/12/02 1,630 1,630 1,630 1,630 200
2019/11/29 1,625 1,625 1,612 1,612 200
2019/11/28 1,621 1,624 1,621 1,622 160
2019/11/27 1,628 1,628 1,627 1,627 50
2019/11/26 1,627 1,627 1,627 1,627 110
2019/11/25 1,619 1,621 1,619 1,621 120
2019/11/22 1,613 1,613 1,613 1,613 100
2019/11/21 1,593 1,610 1,593 1,610 1,300
2019/11/20 1,607 1,607 1,607 1,607 120
2019/11/19 1,611 1,611 1,611 1,611 50
2019/11/18 1,603 1,607 1,603 1,607 50
2019/11/15 1,605 1,605 1,605 1,605 160
2019/11/14 1,606 1,607 1,597 1,597 430
2019/11/13 1,609 1,609 1,609 1,609 40
2019/11/12 1,614 1,614 1,614 1,614 10
2019/11/11 1,611 1,612 1,611 1,612 20
2019/11/08 1,606 1,606 1,606 1,606 80
2019/11/07 1,607 1,607 1,607 1,607 10
2019/11/06 1,602 1,602 1,601 1,601 120
2019/11/05 1,600 1,608 1,600 1,608 420
2019/11/01 1,582 1,582 1,582 1,582 50
2019/10/31 1,579 1,581 1,579 1,581 60
2019/10/30 1,577 1,577 1,577 1,577 40
2019/10/29 1,570 1,570 1,570 1,570 180
2019/10/28 1,560 1,560 1,560 1,560 30
2019/10/25 1,561 1,561 1,561 1,561 40
2019/10/24 1,563 1,563 1,558 1,558 160
2019/10/23 1,540 1,554 1,538 1,554 1,540
2019/10/21 1,545 1,545 1,545 1,545 100
2019/10/18 1,545 1,547 1,538 1,538 250
2019/10/17 1,550 1,550 1,546 1,546 500
2019/10/16 1,556 1,560 1,550 1,551 1,590
2019/10/15 1,537 1,543 1,534 1,543 800
2019/10/11 1,508 1,522 1,508 1,519 250
2019/10/10 1,500 1,507 1,500 1,507 40,010
2019/10/09 1,507 1,508 1,507 1,508 160
2019/10/08 1,512 1,512 1,512 1,512 230
2019/10/07 1,499 1,499 1,499 1,499 20
2019/10/04 1,500 1,500 1,500 1,500 70
2019/10/03 1,495 1,495 1,495 1,495 330
2019/10/02 1,522 1,522 1,522 1,522 130
2019/10/01 1,531 1,531 1,527 1,527 290
2019/09/30 1,513 1,513 1,513 1,513 170
2019/09/27 1,520 1,529 1,520 1,529 520
2019/09/26 1,541 1,541 1,531 1,531 120
2019/09/25 1,532 1,534 1,532 1,533 40
2019/09/24 1,540 1,540 1,539 1,539 30,090
2019/09/20 1,531 1,531 1,526 1,526 90
2019/09/19 1,531 1,532 1,531 1,532 130
2019/09/18 1,522 1,522 1,522 1,522 90
2019/09/17 1,529 1,529 1,526 1,527 30,060
2019/09/13 1,516 1,520 1,516 1,520 130
2019/09/12 1,501 1,514 1,501 1,514 1,340
2019/09/11 1,479 1,496 1,479 1,496 350
2019/09/10 1,476 1,477 1,475 1,475 190
2019/09/09 1,469 1,474 1,469 1,474 210
2019/09/06 1,460 1,464 1,460 1,461 180
2019/09/05 1,450 1,462 1,450 1,462 310
2019/09/04 1,434 1,439 1,434 1,438 50,780
2019/09/03 1,438 1,442 1,438 1,442 120
2019/09/02 1,438 1,438 1,436 1,436 130
2019/08/30 1,437 1,437 1,437 1,437 230
2019/08/29 1,422 1,422 1,422 1,422 10
2019/08/28 1,422 1,423 1,422 1,423 20
2019/08/27 1,422 1,422 1,422 1,422 150
2019/08/26 1,411 1,412 1,406 1,412 300
2019/08/23 1,427 1,430 1,427 1,430 200
2019/08/22 1,427 1,427 1,425 1,425 750
2019/08/21 1,418 1,423 1,418 1,423 105,840
2019/08/20 1,430 1,430 1,430 1,430 110
2019/08/19 1,418 1,418 1,418 1,418 110
2019/08/16 1,407 1,413 1,407 1,413 80
2019/08/15 1,400 1,411 1,400 1,411 830
2019/08/14 1,426 1,426 1,422 1,425 700
2019/08/13 1,414 1,416 1,411 1,416 970
2019/08/09 1,432 1,432 1,430 1,430 80
2019/08/08 1,421 1,425 1,421 1,425 760
2019/08/07 1,423 1,423 1,423 1,423 30
2019/08/06 1,394 1,422 1,394 1,422 50
2019/08/05 1,423 1,423 1,423 1,423 290
2019/08/02 1,450 1,450 1,445 1,445 470
2019/08/01 1,473 1,474 1,473 1,474 70
2019/07/31 1,476 1,476 1,476 1,476 20
2019/07/30 1,481 1,482 1,481 1,482 110
2019/07/29 1,473 1,473 1,473 1,473 40
2019/07/26 1,478 1,478 1,478 1,478 100
2019/07/25 1,488 1,488 1,484 1,488 760
2019/07/24 1,485 1,485 1,483 1,484 300
2019/07/23 1,473 1,485 1,473 1,485 1,910
2019/07/22 1,475 1,477 1,470 1,471 1,260
2019/07/19 1,466 1,484 1,466 1,484 1,000
2019/07/18 1,475 1,475 1,452 1,452 1,260
2019/07/17 1,483 1,483 1,483 1,483 20
2019/07/16 1,483 1,483 1,480 1,483 260
2019/07/12 1,488 1,488 1,486 1,488 130
2019/07/11 1,487 1,490 1,487 1,490 960
2019/07/10 1,483 1,483 1,483 1,483 40
2019/07/09 1,488 1,488 1,482 1,482 470
2019/07/08 1,488 1,488 1,483 1,483 320
2019/07/05 1,493 1,496 1,493 1,496 560
2019/07/04 1,492 1,493 1,492 1,493 400
2019/07/03 1,513 1,513 1,498 1,500 8,470
2019/07/02 1,504 1,512 1,504 1,512 290
2019/07/01 1,494 1,508 1,494 1,508 12,820
2019/06/28 1,475 1,475 1,471 1,472 130
2019/06/27 1,473 1,473 1,471 1,472 1,040
2019/06/26 1,465 1,465 1,460 1,460 4,220
2019/06/25 1,474 1,479 1,468 1,468 720
2019/06/24 1,468 1,475 1,467 1,475 580
2019/06/21 1,478 1,479 1,467 1,467 240
2019/06/20 1,486 1,486 1,483 1,483 280
2019/06/19 1,483 1,484 1,481 1,484 340
2019/06/18 1,471 1,471 1,458 1,458 440
2019/06/17 1,469 1,469 1,469 1,469 90
2019/06/14 1,469 1,474 1,469 1,474 270
2019/06/13 1,470 1,476 1,463 1,469 940
2019/06/12 1,483 1,487 1,483 1,484 330
2019/06/11 1,475 1,484 1,475 1,484 280
2019/06/10 1,474 1,481 1,470 1,480 820
2019/06/07 1,458 1,458 1,458 1,458 30
2019/06/06 1,454 1,454 1,454 1,454 10
2019/06/05 1,454 1,454 1,454 1,454 350
2019/06/04 1,434 1,434 1,425 1,425 70
2019/06/03 1,423 1,425 1,423 1,425 260
2019/05/31 1,439 1,440 1,439 1,440 190
2019/05/30 1,450 1,455 1,449 1,455 1,490
2019/05/29 1,477 1,477 1,458 1,463 200
2019/05/28 1,480 1,480 1,480 1,480 80
2019/05/27 1,476 1,476 1,476 1,476 100
2019/05/24 1,468 1,468 1,468 1,468 10
2019/05/23 1,469 1,469 1,469 1,469 50
2019/05/22 1,475 1,475 1,475 1,475 10
2019/05/21 1,473 1,477 1,473 1,477 800
2019/05/20 1,483 1,483 1,483 1,483 20
2019/05/17 1,481 1,481 1,481 1,481 240
2019/05/16 1,459 1,459 1,459 1,459 60
2019/05/15 1,468 1,468 1,466 1,466 120
2019/05/14 1,450 1,461 1,449 1,461 160
2019/05/13 1,472 1,472 1,469 1,469 50
2019/05/10 1,465 1,465 1,465 1,465 90
2019/05/09 1,464 1,469 1,464 1,469 180
2019/05/08 1,479 1,479 1,479 1,479 270
2019/05/07 1,506 1,506 1,506 1,506 190
2019/04/26 1,510 1,510 1,510 1,510 80
2019/04/25 1,515 1,515 1,515 1,515 120
2019/04/24 1,508 1,508 1,508 1,508 140
2019/04/23 1,515 1,515 1,515 1,515 60
2019/04/22 1,511 1,511 1,511 1,511 10
2019/04/19 1,506 1,506 1,506 1,506 20
2019/04/18 1,509 1,509 1,509 1,509 160
2019/04/17 1,521 1,521 1,521 1,521 80
2019/04/16 1,520 1,520 1,519 1,519 30
2019/04/15 1,521 1,521 1,521 1,521 270
2019/04/12 1,510 1,510 1,502 1,502 40
2019/04/11 1,508 1,508 1,508 1,508 20
2019/04/10 1,503 1,503 1,503 1,503 100
2019/04/09 1,515 1,515 1,515 1,515 80
2019/04/08 1,524 1,524 1,518 1,518 60
2019/04/05 1,524 1,524 1,524 1,524 150
2019/04/04 1,523 1,523 1,523 1,523 60
2019/04/03 1,521 1,521 1,521 1,521 30
2019/04/02 1,540 1,540 1,519 1,519 30
2019/04/01 1,523 1,523 1,523 1,523 290
2019/03/29 1,506 1,507 1,506 1,506 1,550
2019/03/28 1,494 1,494 1,494 1,494 10
2019/03/27 1,517 1,517 1,517 1,517 130
2019/03/26 1,514 1,514 1,514 1,514 380
2019/03/25 1,476 1,476 1,476 1,476 400
2019/03/22 1,510 1,514 1,509 1,514 2,140
2019/03/20 1,511 1,512 1,511 1,512 290
2019/03/19 1,507 1,509 1,507 1,509 80
2019/03/18 1,510 1,510 1,510 1,510 50
2019/03/15 1,505 1,505 1,505 1,505 140
2019/03/14 1,498 1,498 1,493 1,493 40
2019/03/13 1,489 1,489 1,489 1,489 180
2019/03/12 1,506 1,506 1,506 1,506 260
2019/03/11 1,486 1,486 1,486 1,486 70
2019/03/08 1,492 1,492 1,477 1,477 250
2019/03/07 1,500 1,504 1,499 1,499 14,410
2019/03/06 1,509 1,509 1,509 1,509 20
2019/03/05 1,513 1,513 1,513 1,513 110
2019/03/04 1,510 1,519 1,510 1,519 230
2019/03/01 1,514 1,514 1,514 1,514 40
2019/02/28 1,511 1,511 1,511 1,511 20
2019/02/27 1,516 1,517 1,516 1,517 80
2019/02/26 1,510 1,510 1,510 1,510 70
2019/02/25 1,515 1,515 1,515 1,515 150
2019/02/22 1,500 1,500 1,500 1,500 80
2019/02/21 1,506 1,506 1,506 1,506 50
2019/02/20 1,500 1,500 1,499 1,499 60
2019/02/19 1,493 1,493 1,493 1,493 60
2019/02/18 1,486 1,488 1,486 1,488 290
2019/02/15 1,466 1,466 1,466 1,466 110
2019/02/14 1,482 1,482 1,480 1,480 730
2019/02/13 1,476 1,476 1,476 1,476 160
2019/02/12 1,459 1,460 1,459 1,460 1,020
2019/02/08 1,435 1,435 1,434 1,434 330
2019/02/07 1,458 1,458 1,458 1,458 130
2019/02/06 1,480 1,480 1,480 1,480 10
2019/02/05 1,478 1,478 1,478 1,478 60
2019/02/04 1,466 1,473 1,466 1,473 160
2019/02/01 1,456 1,456 1,456 1,456 50
2019/01/31 1,456 1,456 1,456 1,456 150
2019/01/30 1,445 1,445 1,445 1,445 40
2019/01/29 1,440 1,440 1,440 1,440 30
2019/01/28 1,444 1,444 1,443 1,443 760
2019/01/25 1,450 1,450 1,450 1,450 150
2019/01/24 1,439 1,439 1,439 1,439 20
2019/01/23 1,440 1,440 1,439 1,439 20
2019/01/22 1,441 1,441 1,441 1,441 110
2019/01/21 1,454 1,454 1,454 1,454 110
2019/01/18 1,449 1,449 1,449 1,449 140
2019/01/17 1,434 1,434 1,434 1,434 70
2019/01/16 1,431 1,431 1,431 1,431 20
2019/01/15 1,436 1,436 1,436 1,436 110
2019/01/11 1,422 1,425 1,422 1,424 150
2019/01/10 1,422 1,422 1,417 1,417 1,280
2019/01/09 1,428 1,433 1,428 1,433 20
2019/01/08 1,420 1,420 1,420 1,420 140
2019/01/07 1,414 1,414 1,408 1,408 1,230
2019/01/04 1,356 1,370 1,353 1,367 2,060

このページの先頭へ