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
2020/12/30 1,807 1,807 1,807 1,807 110
2020/12/29 1,816 1,816 1,816 1,816 360
2020/12/28 1,783 1,783 1,783 1,783 70
2020/12/25 1,770 1,772 1,770 1,772 320
2020/12/24 1,768 1,768 1,768 1,768 130
2020/12/23 1,758 1,758 1,757 1,757 60
2020/12/22 1,749 1,749 1,747 1,747 260
2020/12/21 1,770 1,770 1,770 1,770 170
2020/12/18 1,785 1,785 1,774 1,774 70
2020/12/17 1,762 1,783 1,762 1,783 870
2020/12/16 1,766 1,766 1,766 1,766 60
2020/12/15 1,762 1,762 1,757 1,757 1,090
2020/12/14 1,765 1,776 1,765 1,776 230
2020/12/11 1,760 1,760 1,760 1,760 70
2020/12/10 1,747 1,747 1,747 1,747 70
2020/12/09 1,754 1,754 1,754 1,754 260
2020/12/08 1,737 1,737 1,737 1,737 100
2020/12/07 1,750 1,750 1,735 1,735 170
2020/12/04 1,747 1,748 1,747 1,748 50
2020/12/03 1,747 1,747 1,744 1,744 8,080
2020/12/02 1,756 1,756 1,756 1,756 210
2020/12/01 1,749 1,749 1,749 1,749 10
2020/11/30 1,744 1,744 1,744 1,744 550
2020/11/27 1,757 1,769 1,757 1,769 220
2020/11/26 1,754 1,754 1,754 1,754 10
2020/11/25 1,742 1,744 1,742 1,744 40
2020/11/24 1,734 1,740 1,734 1,740 510
2020/11/20 1,703 1,706 1,703 1,706 280
2020/11/19 1,697 1,703 1,697 1,703 330
2020/11/18 1,696 1,696 1,696 1,696 110
2020/11/17 1,705 1,712 1,705 1,710 40
2020/11/16 1,713 1,713 1,713 1,713 440
2020/11/13 1,680 1,680 1,679 1,679 5,870
2020/11/12 1,702 1,702 1,702 1,702 140
2020/11/11 1,699 1,706 1,694 1,706 360
2020/11/10 1,679 1,687 1,679 1,682 220
2020/11/09 1,661 1,666 1,661 1,664 8,930
2020/11/06 1,633 1,639 1,633 1,639 140
2020/11/05 1,625 1,630 1,625 1,630 920
2020/11/04 1,599 1,606 1,599 1,606 230
2020/11/02 1,559 1,580 1,559 1,579 230
2020/10/30 1,567 1,567 1,549 1,549 10,350
2020/10/29 1,584 1,584 1,584 1,584 20
2020/10/28 1,581 1,581 1,581 1,581 120
2020/10/27 1,584 1,587 1,584 1,587 80
2020/10/26 1,590 1,590 1,589 1,589 120
2020/10/23 1,600 1,600 1,600 1,600 60
2020/10/22 1,594 1,594 1,594 1,594 260
2020/10/21 1,613 1,614 1,613 1,614 240
2020/10/20 1,605 1,605 1,605 1,605 200
2020/10/19 1,618 1,618 1,618 1,618 270
2020/10/16 1,599 1,600 1,599 1,600 170
2020/10/15 1,614 1,614 1,614 1,614 150
2020/10/14 1,623 1,623 1,623 1,623 140
2020/10/13 1,627 1,627 1,627 1,627 60
2020/10/12 1,622 1,622 1,622 1,622 270
2020/10/09 1,624 1,624 1,624 1,624 250
2020/10/08 1,633 1,634 1,633 1,634 250
2020/10/07 1,618 1,618 1,618 1,618 60
2020/10/06 1,625 1,625 1,625 1,625 120
2020/10/05 1,615 1,615 1,613 1,613 340
2020/10/02 1,608 1,608 1,590 1,590 590
2020/09/30 1,619 1,619 1,618 1,618 180
2020/09/29 1,639 1,639 1,639 1,639 160
2020/09/28 1,605 1,616 1,605 1,616 2,110
2020/09/25 1,602 1,602 1,602 1,602 130
2020/09/24 1,595 1,597 1,595 1,597 250
2020/09/23 1,601 1,601 1,601 1,601 160
2020/09/18 1,604 1,604 1,604 1,604 120
2020/09/17 1,595 1,598 1,595 1,598 170
2020/09/16 1,602 1,602 1,602 1,602 10
2020/09/15 1,593 1,595 1,593 1,595 170
2020/09/14 1,604 1,604 1,604 1,604 220
2020/09/11 1,598 1,598 1,597 1,597 140
2020/09/10 1,584 1,584 1,584 1,584 210
2020/09/09 1,566 1,566 1,566 1,566 150
2020/09/08 1,578 1,578 1,578 1,578 50
2020/09/07 1,574 1,574 1,571 1,571 60
2020/09/04 1,581 1,581 1,581 1,581 190
2020/09/03 1,603 1,605 1,601 1,601 150
2020/09/02 1,593 1,593 1,590 1,590 80
2020/09/01 1,583 1,583 1,583 1,583 170
2020/08/31 1,596 1,596 1,587 1,588 2,640
2020/08/28 1,590 1,591 1,559 1,571 300
2020/08/27 1,580 1,581 1,576 1,576 3,220
2020/08/26 1,582 1,582 1,582 1,582 70
2020/08/25 1,589 1,591 1,589 1,591 330
2020/08/24 1,575 1,575 1,575 1,575 20
2020/08/21 1,571 1,571 1,571 1,571 80
2020/08/20 1,564 1,564 1,564 1,564 160
2020/08/19 1,576 1,576 1,576 1,576 100
2020/08/18 1,564 1,572 1,564 1,572 270
2020/08/17 1,570 1,570 1,570 1,570 120
2020/08/14 1,579 1,581 1,579 1,580 40
2020/08/13 1,573 1,583 1,573 1,583 290
2020/08/12 1,562 1,562 1,562 1,562 260
2020/08/11 1,521 1,541 1,521 1,541 410
2020/08/07 1,506 1,506 1,506 1,506 20
2020/08/06 1,512 1,512 1,512 1,512 30
2020/08/05 1,506 1,517 1,506 1,515 410
2020/08/04 1,512 1,512 1,512 1,512 350
2020/08/03 1,483 1,483 1,483 1,483 130
2020/07/31 1,465 1,465 1,465 1,465 400
2020/07/30 1,504 1,504 1,498 1,498 80
2020/07/29 1,510 1,510 1,510 1,510 260
2020/07/28 1,535 1,535 1,525 1,525 440
2020/07/27 1,531 1,531 1,531 1,531 10
2020/07/22 1,529 1,529 1,529 1,529 70
2020/07/21 1,535 1,541 1,535 1,539 120
2020/07/20 1,531 1,531 1,531 1,531 40
2020/07/17 1,525 1,525 1,525 1,525 50
2020/07/16 1,543 1,543 1,530 1,530 100
2020/07/15 1,547 1,547 1,547 1,547 300
2020/07/14 1,522 1,522 1,522 1,522 40
2020/07/13 1,520 1,532 1,520 1,532 400
2020/07/10 1,522 1,522 1,508 1,508 240
2020/07/09 1,524 1,524 1,524 1,524 170
2020/07/08 1,529 1,529 1,529 1,529 160
2020/07/07 1,530 1,530 1,530 1,530 10
2020/07/06 1,538 1,558 1,538 1,558 350
2020/07/03 1,531 1,533 1,531 1,533 20
2020/07/02 1,532 1,532 1,531 1,531 40
2020/07/01 1,533 1,533 1,522 1,522 250
2020/06/30 1,555 1,555 1,554 1,554 260
2020/06/29 1,534 1,538 1,534 1,538 1,250
2020/06/26 1,560 1,560 1,560 1,560 180
2020/06/25 1,543 1,543 1,543 1,543 200
2020/06/24 1,562 1,562 1,559 1,559 350
2020/06/23 1,574 1,574 1,574 1,574 190
2020/06/22 1,565 1,565 1,565 1,565 30
2020/06/19 1,563 1,563 1,563 1,563 110
2020/06/18 1,563 1,563 1,559 1,559 170
2020/06/17 1,566 1,566 1,566 1,566 10
2020/06/16 1,567 1,572 1,567 1,572 390
2020/06/15 1,526 1,526 1,520 1,520 150
2020/06/12 1,529 1,549 1,529 1,549 400
2020/06/11 1,569 1,569 1,569 1,569 330
2020/06/10 1,597 1,597 1,597 1,597 40
2020/06/09 1,590 1,594 1,590 1,594 20
2020/06/08 1,590 1,590 1,590 1,590 200
2020/06/05 1,571 1,582 1,571 1,582 240
2020/06/04 1,581 1,581 1,581 1,581 80
2020/06/03 1,579 1,579 1,569 1,569 80
2020/06/02 1,552 1,566 1,552 1,566 260
2020/06/01 1,548 1,548 1,548 1,548 70
2020/05/29 1,546 1,551 1,543 1,548 70
2020/05/28 1,548 1,548 1,548 1,548 190
2020/05/27 1,526 1,526 1,526 1,526 140
2020/05/26 1,513 1,515 1,513 1,515 340
2020/05/25 1,468 1,482 1,468 1,482 210
2020/05/22 1,457 1,457 1,457 1,457 110
2020/05/21 1,477 1,477 1,477 1,477 20
2020/05/20 1,482 1,482 1,482 1,482 70
2020/05/19 1,474 1,474 1,474 1,474 280
2020/05/18 1,446 1,449 1,446 1,449 60
2020/05/15 1,438 1,441 1,438 1,441 730
2020/05/14 1,443 1,443 1,434 1,434 900
2020/05/13 1,442 1,452 1,442 1,452 20
2020/05/12 1,454 1,458 1,454 1,458 20
2020/05/11 1,456 1,456 1,455 1,455 240
2020/05/08 1,432 1,432 1,432 1,432 260
2020/05/07 1,405 1,405 1,405 1,405 60
2020/05/01 1,413 1,413 1,413 1,413 230
2020/04/30 1,455 1,455 1,448 1,448 260
2020/04/28 1,436 1,436 1,436 1,436 50
2020/04/27 1,439 1,439 1,439 1,439 180
2020/04/24 1,414 1,414 1,414 1,414 30
2020/04/23 1,416 1,416 1,416 1,416 140
2020/04/22 1,397 1,397 1,397 1,397 100
2020/04/21 1,408 1,408 1,408 1,408 90
2020/04/20 1,427 1,427 1,427 1,427 10
2020/04/17 1,441 1,441 1,441 1,441 150
2020/04/16 1,420 1,424 1,420 1,424 190
2020/04/15 1,429 1,431 1,429 1,431 110
2020/04/14 1,425 1,425 1,424 1,424 150
2020/04/13 1,400 1,402 1,400 1,402 180
2020/04/10 1,422 1,422 1,422 1,422 140
2020/04/09 1,414 1,414 1,404 1,404 90
2020/04/08 1,414 1,431 1,414 1,431 210
2020/04/07 1,389 1,394 1,384 1,394 160
2020/04/06 1,345 1,366 1,345 1,365 490
2020/04/03 1,321 1,321 1,316 1,316 40
2020/04/02 1,344 1,344 1,327 1,327 380
2020/04/01 1,374 1,374 1,362 1,362 150
2020/03/31 1,407 1,407 1,397 1,397 220
2020/03/30 1,408 1,408 1,408 1,408 170
2020/03/27 1,403 1,414 1,394 1,404 280
2020/03/26 1,377 1,377 1,362 1,362 140
2020/03/25 1,350 1,382 1,350 1,377 1,350
2020/03/24 1,297 1,312 1,297 1,312 680
2020/03/23 1,273 1,274 1,269 1,274 240
2020/03/19 1,284 1,293 1,268 1,278 1,580
2020/03/18 1,266 1,287 1,266 1,267 470
2020/03/17 1,209 1,250 1,204 1,241 900
2020/03/16 1,247 1,247 1,209 1,209 19,540
2020/03/13 1,175 1,269 1,175 1,269 330
2020/03/12 1,326 1,326 1,298 1,300 400
2020/03/11 1,356 1,356 1,356 1,356 40
2020/03/10 1,382 1,382 1,382 1,382 60
2020/03/09 1,350 1,358 1,349 1,358 710
2020/03/06 1,419 1,422 1,419 1,422 4,390
2020/03/05 1,459 1,460 1,459 1,460 20
2020/03/04 1,442 1,443 1,442 1,443 130
2020/03/03 1,449 1,449 1,449 1,449 70
2020/03/02 1,460 1,460 1,460 1,460 130
2020/02/28 1,450 1,450 1,439 1,439 550
2020/02/27 1,518 1,518 1,500 1,503 410
2020/02/26 1,549 1,549 1,523 1,533 260
2020/02/25 1,524 1,549 1,524 1,549 680
2020/02/21 1,597 1,597 1,596 1,596 60
2020/02/20 1,605 1,605 1,593 1,593 3,860
2020/02/19 1,597 1,597 1,597 1,597 10
2020/02/18 1,591 1,591 1,583 1,583 320
2020/02/17 1,602 1,602 1,601 1,601 210
2020/02/14 1,615 1,615 1,608 1,608 170
2020/02/13 1,622 1,622 1,619 1,619 160
2020/02/12 1,623 1,625 1,621 1,625 50
2020/02/10 1,628 1,630 1,628 1,630 190
2020/02/07 1,638 1,638 1,638 1,638 180
2020/02/06 1,631 1,650 1,631 1,649 430
2020/02/05 1,618 1,618 1,618 1,618 240
2020/02/04 1,596 1,596 1,596 1,596 70
2020/02/03 1,576 1,590 1,576 1,590 310
2020/01/31 1,605 1,605 1,598 1,598 200
2020/01/30 1,587 1,587 1,581 1,581 380
2020/01/29 1,607 1,607 1,607 1,607 120
2020/01/28 1,600 1,600 1,598 1,599 370
2020/01/27 1,611 1,611 1,611 1,611 380
2020/01/24 1,636 1,636 1,636 1,636 30
2020/01/23 1,632 1,632 1,632 1,632 150
2020/01/22 1,640 1,645 1,640 1,645 100
2020/01/21 1,631 1,631 1,631 1,631 180
2020/01/20 1,645 1,645 1,645 1,645 120
2020/01/17 1,639 1,639 1,635 1,636 120
2020/01/16 1,629 1,629 1,629 1,629 10
2020/01/15 1,627 1,627 1,627 1,627 160
2020/01/14 1,635 1,636 1,633 1,636 110
2020/01/10 1,632 1,632 1,631 1,631 110
2020/01/09 1,617 1,629 1,617 1,626 91,840
2020/01/08 1,585 1,602 1,584 1,600 213,220
2020/01/07 1,604 1,622 1,604 1,622 510
2020/01/06 1,633 1,633 1,605 1,611 10,540

このページの先頭へ