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
2026/10/29 3,923 3,923 3,923 3,923 30
2026/10/28 3,921 3,921 3,921 3,921 10
2026/10/27 4,080 4,080 3,974 3,991 410
2026/10/26 4,010 4,010 4,010 4,010 70
2026/10/23 3,965 3,965 3,965 3,965 40
2026/10/22 3,982 3,982 3,982 3,982 120
2026/10/21 3,994 3,994 3,994 3,994 80
2026/10/20 3,945 3,945 3,945 3,945 110
2026/10/19 3,998 3,998 3,981 3,992 400
2026/10/16 3,940 3,990 3,940 3,990 200
2026/10/15 3,910 3,916 3,897 3,897 14,210
2026/10/14 3,919 3,919 3,919 3,919 10
2026/10/13 3,910 3,915 3,897 3,915 22,480
2026/10/09 3,791 3,868 3,791 3,861 100
2026/10/08 3,845 3,845 3,845 3,845 40
2026/10/07 3,846 3,873 3,846 3,873 70
2026/10/06 3,877 3,883 3,877 3,883 50
2026/10/05 3,867 3,867 3,828 3,845 90
2026/10/02 3,841 3,841 3,824 3,824 100
2026/10/01 3,836 3,872 3,836 3,872 150
2026/09/30 3,885 3,885 3,885 3,885 200
2026/09/29 3,823 3,823 3,823 3,823 180
2026/09/28 3,878 3,878 3,878 3,878 50
2026/09/25 3,890 3,890 3,890 3,890 80
2026/09/24 3,870 3,870 3,862 3,862 70
2026/09/18 3,922 3,922 3,908 3,910 3,230
2026/09/17 3,930 3,930 3,930 3,930 30
2026/09/16 3,880 3,880 3,880 3,880 60
2026/09/15 3,933 3,933 3,863 3,866 4,290
2026/09/14 3,758 3,867 3,758 3,863 260
2026/09/11 3,728 3,806 3,728 3,802 300
2026/09/10 3,728 3,798 3,728 3,798 280
2026/09/09 3,875 3,875 3,791 3,798 4,820
2026/09/08 3,924 3,924 3,769 3,819 3,920
2026/09/07 3,866 3,871 3,866 3,871 490
2026/09/04 3,896 3,896 3,893 3,893 120
2026/09/03 3,920 3,965 3,909 3,911 20,770
2026/09/02 3,978 3,978 3,899 3,899 210
2026/09/01 3,975 3,994 3,975 3,994 70
2026/08/31 3,932 3,951 3,932 3,951 40
2026/08/28 3,941 3,941 3,939 3,939 60
2026/08/27 3,851 3,913 3,851 3,894 220
2026/08/26 3,920 3,920 3,899 3,907 50
2026/08/25 3,879 3,879 3,866 3,876 110
2026/08/24 3,864 3,864 3,864 3,864 20
2026/08/21 3,850 3,850 3,836 3,840 150
2026/08/20 3,835 3,835 3,822 3,822 150
2026/08/19 3,794 3,794 3,765 3,765 380
2026/08/18 3,870 3,870 3,835 3,838 100
2026/08/17 3,939 3,939 3,802 3,802 730
2026/08/14 3,878 3,907 3,878 3,896 6,840
2026/08/13 3,865 3,878 3,865 3,878 250
2026/08/12 3,880 3,880 3,843 3,879 7,110
2026/08/10 3,788 3,885 3,788 3,885 28,840
2026/08/07 3,776 3,776 3,773 3,773 50
2026/08/06 3,693 3,718 3,686 3,718 7,810
2026/08/05 3,658 3,663 3,658 3,663 3,610
2026/08/04 3,615 3,615 3,615 3,615 10
2026/08/03 3,645 3,645 3,575 3,615 11,760
2026/07/31 3,691 3,699 3,691 3,699 220
2026/07/30 3,788 3,788 3,731 3,736 240
2026/07/29 3,731 3,756 3,731 3,756 20
2026/07/28 3,679 3,684 3,679 3,683 3,840
2026/07/27 3,683 3,717 3,683 3,717 3,860
2026/07/24 3,613 3,623 3,613 3,622 7,440
2026/07/23 3,642 3,642 3,642 3,642 30
2026/07/22 3,639 3,649 3,639 3,649 7,320
2026/07/21 3,698 3,698 3,634 3,646 8,190
2026/07/17 3,546 3,698 3,546 3,698 5,150
2026/07/16 3,623 3,634 3,616 3,616 11,070
2026/07/15 3,619 3,619 3,619 3,619 100
2026/07/14 3,626 3,647 3,626 3,647 7,440
2026/07/13 3,673 3,673 3,575 3,575 160
2026/07/10 3,604 3,620 3,594 3,603 29,290
2026/07/09 3,632 3,632 3,558 3,594 47,840
2026/07/08 3,627 3,632 3,614 3,632 26,350
2026/07/07 3,644 3,644 3,635 3,640 70
2026/07/06 3,591 3,685 3,591 3,685 29,650
2026/07/03 3,591 3,595 3,588 3,591 22,150
2026/07/02 3,589 3,595 3,584 3,584 3,810
2026/07/01 3,647 3,656 3,500 3,531 41,680
2026/06/30 3,555 3,601 3,544 3,586 22,560
2026/06/29 3,430 3,555 3,430 3,555 26,510
2026/06/26 3,576 3,576 3,354 3,354 200
2026/06/25 3,521 3,601 3,496 3,518 30,600
2026/06/24 3,439 3,486 3,439 3,461 38,360
2026/06/23 3,577 3,577 3,492 3,492 37,500
2026/06/22 3,701 3,701 3,515 3,634 30,730
2026/06/19 3,600 3,632 3,470 3,632 26,690
2026/06/18 3,573 3,573 3,531 3,531 7,570
2026/06/17 3,480 3,505 3,480 3,505 3,850
2026/06/16 3,504 3,531 3,461 3,471 18,950
2026/06/15 3,555 3,644 3,499 3,528 7,200
2026/06/12 3,435 3,557 3,435 3,485 31,550
2026/06/11 3,442 3,442 3,432 3,432 300
2026/06/09 3,508 3,512 3,483 3,512 4,310
2026/06/08 3,368 3,368 3,368 3,368 20
2026/06/05 3,435 3,435 3,435 3,435 400
2026/06/04 3,477 3,477 3,477 3,477 10
2026/06/02 3,551 3,551 3,465 3,465 80
2026/06/01 3,485 3,485 3,482 3,482 40
2026/05/29 3,499 3,525 3,499 3,525 820
2026/05/28 3,445 3,445 3,445 3,445 60
2026/05/27 3,458 3,458 3,458 3,458 100
2026/05/26 3,444 3,444 3,444 3,444 90
2026/05/25 3,486 3,486 3,486 3,486 400
2026/05/22 3,439 3,444 3,439 3,444 360
2026/05/21 3,494 3,494 3,494 3,494 110
2026/05/20 3,424 3,424 3,424 3,424 200
2026/05/19 3,463 3,491 3,463 3,491 100
2026/05/18 3,425 3,430 3,425 3,430 280
2026/05/13 3,417 3,449 3,417 3,449 60
2026/05/11 3,408 3,408 3,393 3,393 110
2026/05/07 3,355 3,393 3,355 3,393 200
2026/05/01 3,285 3,285 3,285 3,285 10
2026/04/30 3,285 3,285 3,285 3,285 90
2026/04/28 3,355 3,355 3,355 3,355 20
2026/04/27 3,265 3,329 3,265 3,323 210
2026/04/23 3,335 3,335 3,335 3,335 40
2026/04/22 3,370 3,370 3,370 3,370 80
2026/04/21 3,408 3,412 3,408 3,412 380
2026/04/20 3,413 3,413 3,410 3,410 1,440
2026/04/17 3,415 3,415 3,415 3,415 190
2026/04/16 3,420 3,439 3,369 3,439 450
2026/04/15 3,400 3,400 3,400 3,400 50
2026/04/14 3,368 3,368 3,368 3,368 890
2026/04/13 3,470 3,470 3,366 3,366 300
2026/04/10 3,400 3,400 3,400 3,400 10
2026/04/09 3,495 3,495 3,441 3,442 590
2026/04/08 3,481 3,481 3,481 3,481 860
2026/04/07 3,388 3,388 3,388 3,388 50
2026/04/06 3,401 3,401 3,401 3,401 80
2026/04/03 3,403 3,403 3,392 3,398 150
2026/04/02 3,372 3,378 3,372 3,378 310
2026/03/27 3,367 3,367 3,343 3,343 130
2026/03/26 3,311 3,311 3,311 3,311 240
2026/03/25 3,337 3,337 3,337 3,337 420
2026/03/24 3,275 3,275 3,275 3,275 220
2026/03/23 3,226 3,226 3,198 3,206 1,020
2026/03/19 3,305 3,305 3,305 3,305 530
2026/03/18 3,378 3,401 3,378 3,401 610
2026/03/17 3,346 3,346 3,346 3,346 230
2026/03/16 3,396 3,396 3,313 3,314 640
2026/03/13 3,261 3,341 3,261 3,326 220
2026/03/12 3,331 3,331 3,331 3,331 480
2026/03/11 3,393 3,393 3,393 3,393 250
2026/03/10 3,379 3,382 3,379 3,382 530
2026/03/09 3,387 3,387 3,274 3,305 1,010
2026/03/06 3,403 3,403 3,387 3,387 150
2026/03/05 3,537 3,537 3,378 3,378 320
2026/03/04 3,282 3,327 3,282 3,327 980
2026/03/03 3,526 3,526 3,422 3,422 630
2026/03/02 3,542 3,542 3,503 3,504 270
2026/02/27 3,550 3,550 3,550 3,550 40
2026/02/26 3,514 3,514 3,514 3,514 390
2026/02/25 3,480 3,480 3,480 3,480 300
2026/02/24 3,445 3,445 3,445 3,445 200
2026/02/20 3,436 3,436 3,436 3,436 550
2026/02/19 3,442 3,488 3,442 3,488 320
2026/02/18 3,362 3,450 3,362 3,450 590
2026/02/17 3,420 3,420 3,398 3,398 230
2026/02/16 3,379 3,443 3,379 3,413 2,420
2026/02/13 3,367 3,457 3,367 3,438 4,060
2026/02/12 3,417 3,492 3,417 3,492 390
2026/02/10 3,487 3,487 3,487 3,487 10
2026/02/09 3,660 3,660 3,443 3,443 3,520
2026/02/06 3,380 3,380 3,380 3,380 180
2026/02/05 3,428 3,428 3,373 3,373 110
2026/02/04 3,449 3,449 3,355 3,358 2,040
2026/02/03 3,341 3,379 3,341 3,379 510
2026/02/02 3,301 3,301 3,301 3,301 250
2026/01/30 3,294 3,294 3,294 3,294 90
2026/01/29 3,259 3,280 3,259 3,280 90
2026/01/28 3,270 3,270 3,270 3,270 150
2026/01/27 3,290 3,304 3,290 3,304 80
2026/01/26 3,314 3,314 3,314 3,314 370
2026/01/23 3,371 3,371 3,371 3,371 20
2026/01/22 3,370 3,370 3,315 3,368 20,190
2026/01/21 3,346 3,359 3,344 3,344 350
2026/01/20 3,391 3,394 3,391 3,394 4,060
2026/01/19 3,401 3,405 3,401 3,405 50
2026/01/16 3,405 3,407 3,405 3,407 70
2026/01/15 3,434 3,434 3,434 3,434 50
2026/01/14 3,402 3,402 3,402 3,402 50
2026/01/13 3,380 3,382 3,380 3,382 370
2026/01/09 3,334 3,334 3,334 3,334 60
2026/01/08 3,332 3,332 3,332 3,332 130
2026/01/07 3,315 3,318 3,315 3,318 1,020
2026/01/06 3,389 3,389 3,389 3,389 10
2026/01/05 3,368 3,368 3,322 3,343 480

このページの先頭へ