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
2021/12/30 2,022 2,022 2,022 2,022 60
2021/12/29 2,013 2,013 2,013 2,013 20
2021/12/28 2,020 2,021 2,020 2,021 130
2021/12/27 2,008 2,008 1,999 2,003 380
2021/12/24 2,007 2,007 2,007 2,007 10
2021/12/23 2,006 2,006 2,006 2,006 50
2021/12/22 1,993 1,993 1,993 1,993 10
2021/12/21 1,985 1,991 1,985 1,991 100
2021/12/20 1,964 1,964 1,961 1,961 480
2021/12/17 1,994 1,994 1,993 1,993 370
2021/12/16 2,024 2,024 2,024 2,024 120
2021/12/15 1,985 1,994 1,985 1,994 70
2021/12/14 1,987 1,987 1,987 1,987 80
2021/12/13 1,995 1,995 1,995 1,995 10
2021/12/10 1,985 1,985 1,985 1,985 40
2021/12/09 2,003 2,003 1,999 1,999 170
2021/12/08 2,005 2,005 2,005 2,005 100
2021/12/07 1,958 1,990 1,958 1,990 7,810
2021/12/06 1,945 1,945 1,945 1,945 20
2021/12/03 1,935 1,954 1,935 1,954 140
2021/12/02 1,935 1,945 1,935 1,937 90
2021/12/01 1,939 1,945 1,935 1,945 7,940
2021/11/30 1,987 1,987 1,953 1,953 150
2021/11/29 1,962 1,983 1,962 1,962 530
2021/11/26 1,998 1,998 1,984 1,984 370
2021/11/25 2,030 2,032 2,027 2,030 1,060
2021/11/24 2,028 2,028 2,016 2,016 770
2021/11/22 2,035 2,045 2,035 2,045 40
2021/11/19 2,037 2,042 2,034 2,042 4,760
2021/11/18 2,032 2,041 2,030 2,030 300
2021/11/17 2,035 2,035 2,035 2,035 70
2021/11/16 2,041 2,041 2,041 2,041 10
2021/11/15 2,037 2,037 2,029 2,029 290
2021/11/12 2,013 2,023 2,013 2,023 210
2021/11/11 1,987 2,001 1,987 1,999 130
2021/11/10 2,000 2,005 1,991 1,991 1,120
2021/11/09 2,029 2,029 2,003 2,004 1,300
2021/11/08 2,030 2,030 2,020 2,021 580
2021/11/05 2,032 2,032 2,020 2,025 920
2021/11/04 2,030 2,030 2,029 2,030 310
2021/11/02 2,015 2,016 2,009 2,011 720
2021/11/01 1,989 2,023 1,989 2,023 8,140
2021/10/29 1,975 1,975 1,972 1,972 560
2021/10/28 1,971 1,975 1,961 1,973 10,540
2021/10/27 1,987 1,987 1,982 1,984 2,020
2021/10/26 1,985 1,992 1,985 1,989 2,570
2021/10/25 1,962 1,967 1,962 1,966 250
2021/10/22 1,967 1,981 1,964 1,975 1,730
2021/10/21 1,991 1,994 1,975 1,975 750
2021/10/20 2,012 2,012 2,000 2,000 24,640
2021/10/19 2,004 2,006 1,999 2,003 15,450
2021/10/18 2,004 2,004 1,991 1,992 520
2021/10/15 1,969 1,999 1,969 1,997 510
2021/10/14 1,958 1,966 1,958 1,966 130
2021/10/13 1,956 1,956 1,950 1,950 330
2021/10/12 1,959 1,959 1,956 1,957 500
2021/10/11 1,935 1,965 1,935 1,965 710
2021/10/08 1,944 1,949 1,939 1,939 1,080
2021/10/07 1,920 1,928 1,912 1,912 1,990
2021/10/06 1,942 1,946 1,904 1,917 3,490
2021/10/05 1,921 1,926 1,907 1,921 4,440
2021/10/04 1,970 1,970 1,942 1,945 4,530
2021/10/01 1,987 1,987 1,957 1,960 2,070
2021/09/30 2,005 2,007 1,994 2,004 2,550
2021/09/29 2,013 2,013 1,991 1,991 2,040
2021/09/28 2,033 2,033 2,020 2,033 1,590
2021/09/27 2,059 2,059 2,048 2,048 360
2021/09/24 2,045 2,050 2,045 2,050 320
2021/09/22 2,026 2,026 2,015 2,015 1,370
2021/09/21 2,025 2,037 2,025 2,037 260
2021/09/17 2,063 2,066 2,062 2,066 360
2021/09/16 2,053 2,054 2,049 2,054 630
2021/09/15 2,062 2,062 2,062 2,062 740
2021/09/14 2,066 2,077 2,066 2,077 5,380
2021/09/13 2,050 2,050 2,050 2,050 40
2021/09/10 2,065 2,065 2,048 2,048 200
2021/09/09 2,025 2,025 2,025 2,025 100
2021/09/08 2,034 2,038 2,034 2,038 1,130
2021/09/07 2,034 2,038 2,027 2,027 2,410
2021/09/06 1,987 2,013 1,987 2,011 2,900
2021/09/03 1,960 1,988 1,960 1,988 300
2021/09/02 1,952 1,953 1,948 1,953 570
2021/09/01 1,942 1,945 1,941 1,945 220
2021/08/31 1,919 1,931 1,919 1,930 1,230
2021/08/30 1,904 1,910 1,904 1,910 340
2021/08/27 1,893 1,893 1,893 1,893 570
2021/08/26 1,902 1,902 1,902 1,902 590
2021/08/25 1,903 1,903 1,903 1,903 20
2021/08/24 1,900 1,907 1,897 1,907 70
2021/08/23 1,876 1,885 1,876 1,885 430
2021/08/20 1,862 1,864 1,845 1,847 1,000
2021/08/19 1,871 1,871 1,857 1,857 410
2021/08/18 1,876 1,883 1,873 1,881 260
2021/08/17 1,885 1,887 1,872 1,872 340
2021/08/16 1,881 1,884 1,880 1,880 530
2021/08/13 1,903 1,908 1,903 1,908 60
2021/08/12 1,909 1,909 1,901 1,901 30
2021/08/11 1,894 1,902 1,894 1,902 100
2021/08/10 1,889 1,897 1,886 1,887 1,070
2021/08/06 1,881 1,883 1,876 1,881 190
2021/08/05 1,875 1,883 1,875 1,883 110
2021/08/04 1,881 1,881 1,874 1,876 110
2021/08/03 1,887 1,888 1,878 1,886 350
2021/08/02 1,880 1,894 1,880 1,894 350
2021/07/30 1,857 1,857 1,857 1,857 150
2021/07/29 1,878 1,878 1,878 1,878 100
2021/07/28 1,868 1,868 1,868 1,868 160
2021/07/27 1,890 1,890 1,890 1,890 60
2021/07/26 1,862 1,879 1,862 1,879 180
2021/07/21 1,861 1,862 1,861 1,862 3,350
2021/07/20 1,852 1,852 1,852 1,852 200
2021/07/19 1,859 1,864 1,859 1,862 220
2021/07/06 1,922 1,928 1,922 1,928 20
2021/06/25 1,918 1,918 1,918 1,918 300
2021/06/23 1,925 1,925 1,916 1,916 20
2021/03/22 1,951 1,951 1,892 1,892 1,630
2021/03/19 1,906 1,911 1,900 1,911 1,540
2021/03/18 1,919 1,922 1,907 1,916 660
2021/03/17 1,881 1,895 1,881 1,893 770
2021/03/16 1,885 1,888 1,883 1,887 210
2021/03/15 1,869 1,875 1,869 1,875 250
2021/03/12 1,874 1,874 1,850 1,859 600
2021/03/11 1,834 1,834 1,834 1,834 40
2021/03/10 1,843 1,843 1,833 1,834 8,570
2021/03/09 1,826 1,829 1,826 1,829 280
2021/03/08 1,817 1,836 1,814 1,814 330
2021/03/05 1,810 1,814 1,808 1,809 220
2021/03/04 1,800 1,802 1,798 1,802 360
2021/03/03 1,827 1,827 1,827 1,827 20
2021/03/02 1,847 1,847 1,817 1,817 16,090
2021/03/01 1,827 1,827 1,827 1,827 200
2021/02/26 1,833 1,833 1,801 1,801 2,620
2021/02/25 1,861 1,861 1,861 1,861 290
2021/02/24 1,867 1,867 1,837 1,837 2,200
2021/02/22 1,887 1,887 1,882 1,882 320
2021/02/19 1,871 1,871 1,871 1,871 280
2021/02/18 1,885 1,885 1,885 1,885 350
2021/02/17 1,891 1,897 1,891 1,895 170
2021/02/16 1,890 1,912 1,890 1,912 240
2021/02/15 1,879 1,890 1,879 1,890 270
2021/02/12 1,869 1,869 1,869 1,869 120
2021/02/10 1,868 1,868 1,868 1,868 140
2021/02/09 1,856 1,856 1,856 1,856 50
2021/02/08 1,860 1,860 1,860 1,860 380
2021/02/05 1,831 1,832 1,831 1,832 310
2021/02/04 1,807 1,807 1,807 1,807 140
2021/02/03 1,814 1,814 1,814 1,814 280
2021/02/02 1,796 1,796 1,796 1,796 150
2021/02/01 1,790 1,790 1,790 1,790 180
2021/01/29 1,771 1,771 1,771 1,771 240
2021/01/28 1,792 1,799 1,792 1,798 390
2021/01/27 1,821 1,821 1,821 1,821 40
2021/01/26 1,820 1,820 1,812 1,814 180
2021/01/25 1,821 1,821 1,821 1,821 60
2021/01/22 1,814 1,823 1,814 1,823 110
2021/01/21 1,823 1,823 1,823 1,823 220
2021/01/20 1,810 1,810 1,810 1,810 170
2021/01/19 1,829 1,829 1,829 1,829 150
2021/01/18 1,813 1,814 1,813 1,814 260
2021/01/15 1,835 1,835 1,828 1,828 440
2021/01/14 1,834 1,838 1,834 1,838 280
2021/01/13 1,833 1,835 1,833 1,835 120
2021/01/12 1,834 1,834 1,829 1,829 150
2021/01/08 1,765 1,825 1,765 1,825 510
2021/01/07 1,816 1,816 1,799 1,799 440
2021/01/06 1,790 1,790 1,790 1,790 100
2021/01/05 1,795 1,795 1,786 1,786 90
2021/01/04 1,800 1,800 1,795 1,795 190

このページの先頭へ