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
2022/12/30 1,988 1,990 1,983 1,983 230
2022/12/29 2,019 2,019 1,977 1,977 80
2022/12/28 1,990 1,993 1,988 1,993 700
2022/12/27 1,997 1,997 1,992 1,992 110
2022/12/26 1,980 1,987 1,980 1,987 680
2022/12/23 1,983 1,983 1,983 1,983 50
2022/12/22 1,978 1,991 1,976 1,991 240
2022/12/21 1,975 1,979 1,974 1,974 5,780
2022/12/20 1,978 2,028 1,974 1,976 25,310
2022/12/19 2,012 2,012 2,010 2,010 80
2022/12/16 2,023 2,023 2,023 2,023 120
2022/12/15 2,042 2,044 2,042 2,044 30
2022/12/14 2,051 2,051 2,051 2,051 40
2022/12/13 2,047 2,047 2,040 2,040 50
2022/12/12 2,028 2,029 2,028 2,029 60
2022/12/09 2,038 2,038 2,037 2,037 150
2022/12/08 2,014 2,015 2,014 2,015 260
2022/12/07 2,025 2,025 2,025 2,025 10
2022/12/06 2,011 2,026 2,011 2,026 70
2022/12/05 2,015 2,015 2,011 2,011 170
2022/12/02 2,020 2,023 2,020 2,021 430
2022/12/01 2,058 2,058 2,058 2,058 40
2022/11/30 2,050 2,055 2,050 2,055 40
2022/11/29 2,065 2,065 2,065 2,065 60
2022/11/28 2,078 2,078 2,077 2,077 170
2022/11/25 2,091 2,091 2,091 2,091 20
2022/11/24 2,096 2,100 2,096 2,100 6,140
2022/11/22 2,062 2,075 2,062 2,075 6,400
2022/11/21 2,046 2,046 2,046 2,046 20
2022/11/18 2,042 2,046 2,042 2,046 50
2022/11/17 2,039 2,039 2,039 2,039 20
2022/11/16 2,032 2,032 2,032 2,032 40
2022/11/15 2,031 2,032 2,031 2,032 20
2022/11/14 2,093 2,093 2,030 2,030 140
2022/11/11 2,046 2,049 2,046 2,049 270
2022/11/10 2,007 2,007 2,007 2,007 50
2022/11/09 2,011 2,011 2,011 2,011 70
2022/11/08 2,036 2,036 2,036 2,036 110
2022/11/07 2,013 2,013 2,013 2,013 140
2022/11/04 1,987 1,992 1,986 1,986 32,790
2022/11/02 2,017 2,017 2,017 2,017 10
2022/11/01 2,011 2,011 2,011 2,011 30
2022/10/31 1,999 1,999 1,999 1,999 280
2022/10/28 1,975 1,975 1,975 1,975 10
2022/10/27 1,981 1,981 1,976 1,976 30
2022/10/26 1,991 1,993 1,991 1,993 230
2022/10/25 1,967 1,975 1,967 1,975 90
2022/10/24 1,968 1,968 1,955 1,955 190
2022/10/21 1,954 1,954 1,954 1,954 30
2022/10/20 1,965 1,968 1,962 1,968 160
2022/10/19 1,978 1,978 1,976 1,976 20
2022/10/18 1,926 1,974 1,926 1,974 540
2022/10/17 1,952 1,952 1,952 1,952 130
2022/10/14 1,972 1,982 1,972 1,982 23,730
2022/10/13 1,931 1,931 1,931 1,931 70
2022/10/12 1,948 1,948 1,948 1,948 30
2022/10/11 1,944 1,944 1,944 1,944 210
2022/10/07 1,977 1,977 1,977 1,977 70
2022/10/06 2,001 2,001 2,001 2,001 50
2022/10/05 2,000 2,000 1,990 1,990 160
2022/10/04 1,976 1,984 1,976 1,984 370
2022/10/03 1,896 1,912 1,893 1,912 30,110
2022/09/30 1,935 1,938 1,914 1,914 410
2022/09/29 1,929 1,945 1,929 1,945 120
2022/09/28 1,910 1,910 1,889 1,902 350
2022/09/27 1,923 1,925 1,919 1,919 220
2022/09/26 1,929 1,929 1,911 1,911 2,810
2022/09/22 1,942 1,954 1,942 1,954 290
2022/09/21 1,970 1,970 1,960 1,960 460
2022/09/20 1,992 1,992 1,984 1,985 230
2022/09/16 1,977 1,977 1,977 1,977 90
2022/09/15 1,985 1,987 1,985 1,987 40
2022/09/14 1,985 1,986 1,979 1,984 2,330
2022/09/13 2,019 2,022 2,019 2,022 20
2022/09/12 2,016 2,016 2,013 2,013 130
2022/09/09 1,998 2,002 1,998 2,002 150
2022/09/08 1,983 1,992 1,982 1,992 1,590
2022/09/07 1,960 1,960 1,941 1,948 2,390
2022/09/06 1,961 1,961 1,959 1,959 50
2022/09/05 1,961 1,967 1,961 1,965 50
2022/09/02 1,933 1,964 1,933 1,963 510
2022/09/01 1,984 1,984 1,971 1,971 710
2022/08/31 1,991 1,997 1,991 1,996 1,370
2022/08/30 2,000 2,012 2,000 2,011 240
2022/08/29 1,980 1,985 1,980 1,985 10,860
2022/08/26 2,022 2,027 2,020 2,020 210
2022/08/25 2,009 2,017 2,006 2,017 180
2022/08/24 2,007 2,007 2,000 2,001 2,720
2022/08/23 2,019 2,019 2,010 2,010 350
2022/08/22 2,013 2,032 2,013 2,032 2,600
2022/08/19 2,042 2,042 2,032 2,032 150
2022/08/18 2,032 2,033 2,028 2,033 260
2022/08/17 2,030 2,044 2,028 2,042 620
2022/08/16 2,014 2,020 2,014 2,018 110
2022/08/15 2,015 2,020 2,015 2,020 330
2022/08/12 1,994 1,995 1,993 1,995 3,130
2022/08/10 1,961 1,961 1,961 1,961 30
2022/08/09 1,982 1,982 1,968 1,969 150
2022/08/08 1,984 1,985 1,984 1,985 30
2022/08/05 1,967 1,981 1,967 1,981 210
2022/08/04 1,967 1,967 1,964 1,964 100
2022/08/03 1,960 1,961 1,960 1,961 90
2022/08/02 1,966 1,966 1,955 1,957 570
2022/08/01 1,981 1,989 1,981 1,989 350
2022/07/29 1,993 1,993 1,977 1,977 280
2022/07/28 1,986 1,986 1,986 1,986 260
2022/07/27 1,987 1,991 1,987 1,991 260
2022/07/26 1,987 1,989 1,987 1,989 300
2022/07/25 1,990 1,990 1,988 1,988 710
2022/07/22 1,995 2,004 1,995 2,004 630
2022/07/21 1,985 1,994 1,985 1,994 140
2022/07/20 1,989 1,992 1,989 1,992 360
2022/07/19 1,948 1,951 1,948 1,951 70
2022/07/15 1,943 1,949 1,943 1,949 20
2022/07/14 1,939 1,949 1,939 1,949 180
2022/07/13 1,946 1,946 1,941 1,943 320
2022/07/12 1,957 1,958 1,942 1,943 510
2022/07/11 1,968 1,968 1,959 1,966 340
2022/07/08 1,941 1,951 1,941 1,946 510
2022/07/07 1,922 1,941 1,922 1,939 480
2022/07/06 1,941 1,943 1,932 1,937 480
2022/07/05 1,960 1,960 1,950 1,955 340
2022/07/04 1,950 1,950 1,927 1,939 320
2022/07/01 1,948 1,948 1,909 1,910 380
2022/06/30 1,958 1,958 1,937 1,937 400
2022/06/29 1,959 1,959 1,954 1,956 22,420
2022/06/28 1,957 1,960 1,955 1,960 200
2022/06/27 1,940 1,946 1,939 1,946 300
2022/06/24 1,910 1,924 1,910 1,924 220
2022/06/23 1,912 1,916 1,903 1,909 240
2022/06/22 1,907 1,907 1,903 1,907 480
2022/06/21 1,892 1,899 1,892 1,899 1,150
2022/06/20 1,882 1,883 1,859 1,860 570
2022/06/17 1,882 1,887 1,880 1,887 490
2022/06/16 1,929 1,929 1,908 1,909 240
2022/06/15 1,918 1,918 1,898 1,898 310
2022/06/14 1,916 1,923 1,915 1,923 290
2022/06/13 1,952 1,952 1,947 1,949 390
2022/06/10 2,004 2,004 1,991 1,991 400
2022/06/09 2,015 2,025 2,015 2,025 180
2022/06/08 2,006 2,014 2,006 2,014 170
2022/06/07 1,987 1,990 1,987 1,990 240
2022/06/06 1,971 1,988 1,971 1,988 270
2022/06/03 1,976 1,976 1,976 1,976 170
2022/06/02 1,963 1,965 1,963 1,965 180
2022/06/01 1,966 1,983 1,966 1,980 4,160
2022/05/31 1,975 1,975 1,966 1,966 170
2022/05/30 1,968 1,980 1,968 1,980 6,940
2022/05/27 1,952 1,952 1,941 1,941 1,120
2022/05/26 1,945 1,948 1,936 1,936 100
2022/05/25 1,931 1,943 1,929 1,937 3,190
2022/05/24 1,951 1,951 1,938 1,938 140
2022/05/23 1,949 1,951 1,943 1,950 2,780
2022/05/20 1,925 1,925 1,925 1,925 120
2022/05/19 1,901 1,915 1,900 1,913 3,490
2022/05/18 1,947 1,949 1,939 1,939 8,320
2022/05/17 1,922 1,924 1,922 1,924 250
2022/05/16 1,935 1,937 1,917 1,919 7,480
2022/05/13 1,902 1,915 1,902 1,915 8,790
2022/05/12 1,881 1,881 1,881 1,881 70
2022/05/11 1,908 1,910 1,908 1,910 1,010
2022/05/10 1,892 1,910 1,892 1,910 8,300
2022/05/09 1,929 1,929 1,929 1,929 190
2022/05/06 1,954 1,965 1,954 1,965 100
2022/05/02 1,956 1,956 1,956 1,956 10
2022/04/28 1,950 1,950 1,950 1,950 250
2022/04/27 1,919 1,919 1,919 1,919 150
2022/04/26 1,940 1,940 1,940 1,940 60
2022/04/25 1,939 1,939 1,939 1,939 130
2022/04/22 1,960 1,960 1,960 1,960 130
2022/04/21 1,986 1,986 1,986 1,986 30
2022/04/20 1,971 1,971 1,971 1,971 110
2022/04/19 1,956 1,956 1,956 1,956 140
2022/04/18 1,941 1,941 1,941 1,941 80
2022/04/15 1,961 1,961 1,961 1,961 70
2022/04/14 1,978 1,978 1,978 1,978 130
2022/04/13 1,958 1,958 1,958 1,958 130
2022/04/12 1,935 1,935 1,935 1,935 90
2022/04/11 1,949 1,949 1,949 1,949 100
2022/04/08 1,962 1,962 1,962 1,962 50
2022/04/07 1,950 1,953 1,950 1,953 200
2022/04/06 1,987 1,987 1,987 1,987 20
2022/04/05 2,021 2,021 2,002 2,005 30
2022/04/04 2,005 2,010 2,005 2,010 60
2022/04/01 2,003 2,003 2,003 2,003 110
2022/03/31 2,021 2,021 2,005 2,005 250
2022/03/30 2,003 2,003 2,003 2,003 180
2022/03/29 2,022 2,022 1,974 2,018 100
2022/03/28 2,005 2,005 2,005 2,005 40
2022/03/25 2,014 2,014 2,014 2,014 60
2022/03/24 2,003 2,003 2,003 2,003 70
2022/03/23 1,988 2,009 1,988 2,009 450
2022/03/22 1,962 1,962 1,962 1,962 160
2022/03/18 1,929 1,931 1,929 1,931 40
2022/03/17 1,922 1,922 1,922 1,922 180
2022/03/16 1,881 1,883 1,881 1,882 100
2022/03/15 1,855 1,855 1,855 1,855 40
2022/03/14 1,847 1,847 1,847 1,847 130
2022/03/11 1,839 1,839 1,829 1,836 330
2022/03/10 1,802 1,860 1,802 1,860 8,270
2022/03/09 1,822 1,822 1,808 1,808 80
2022/03/08 1,825 1,825 1,800 1,800 80
2022/03/07 1,844 1,844 1,837 1,837 300
2022/03/04 1,868 1,868 1,868 1,868 220
2022/03/03 1,896 1,898 1,896 1,898 170
2022/03/02 1,875 1,875 1,875 1,875 220
2022/03/01 1,903 1,905 1,903 1,905 300
2022/02/28 1,879 1,880 1,879 1,880 130
2022/02/25 1,876 1,882 1,875 1,882 280
2022/02/24 1,868 1,868 1,850 1,856 540
2022/02/22 1,880 1,880 1,878 1,880 190
2022/02/21 1,892 1,906 1,892 1,906 120
2022/02/18 1,905 1,920 1,905 1,920 290
2022/02/17 1,923 1,923 1,923 1,923 210
2022/02/16 1,939 1,939 1,937 1,937 130
2022/02/15 1,899 1,899 1,899 1,899 90
2022/02/14 1,921 1,921 1,921 1,921 110
2022/02/10 1,942 1,949 1,942 1,949 40
2022/02/09 1,937 1,937 1,937 1,937 40
2022/02/08 1,928 1,928 1,928 1,928 60
2022/02/07 1,916 1,920 1,910 1,920 190
2022/02/04 1,916 1,923 1,916 1,923 340
2022/02/03 1,916 1,916 1,907 1,907 240
2022/02/02 1,904 1,929 1,904 1,929 330
2022/02/01 1,897 1,909 1,889 1,889 8,170
2022/01/31 1,876 1,888 1,876 1,888 150
2022/01/28 1,875 1,875 1,875 1,875 220
2022/01/27 1,852 1,852 1,844 1,844 270
2022/01/26 1,898 1,898 1,898 1,898 80
2022/01/25 1,887 1,889 1,887 1,889 180
2022/01/24 1,927 1,927 1,927 1,927 100
2022/01/21 1,915 1,915 1,915 1,915 50
2022/01/20 1,938 1,938 1,938 1,938 80
2022/01/19 1,936 1,936 1,910 1,910 480
2022/01/18 1,980 1,980 1,958 1,962 660
2022/01/17 1,960 1,971 1,960 1,970 130
2022/01/14 1,949 1,958 1,949 1,958 220
2022/01/13 1,985 1,985 1,985 1,985 220
2022/01/12 1,998 2,000 1,996 1,996 80
2022/01/11 1,960 1,968 1,960 1,968 80
2022/01/07 1,978 1,980 1,977 1,980 240
2022/01/06 1,990 1,990 1,990 1,990 310
2022/01/05 2,048 2,048 2,041 2,041 30
2022/01/04 2,047 2,047 2,041 2,041 380

このページの先頭へ