ｉシェアーズ　ＪＰＸ／Ｓ＆Ｐ設備・人材投資　ＥＴＦ

1483 / 東証(その他) / ETF・REIT等

2,775 +5 (+0.18%)

株価：2024/05/17 13:06 20分ディレイ

ｉシェアーズ　ＪＰＸ／Ｓ＆Ｐ設備・人材投資　ＥＴＦの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2023/12/14	2,427	2,427	2,400	2,400	-32	-1.3%	28
2023/12/13	2,452	2,452	2,432	2,432	-14	-0.6%	29
2023/12/12	2,446	2,446	2,446	2,446	-23	-0.9%	41
2023/12/11	2,424	2,469	2,424	2,469	+52	+2.2%	4
2023/12/08	2,413	2,417	2,413	2,417	-20	-0.8%	12
2023/12/07	2,437	2,438	2,437	2,437	-8	-0.3%	3
2023/12/06	2,453	2,453	2,403	2,445	-16	-0.7%	412
2023/12/05	2,461	2,461	2,461	2,461	-11	-0.4%	17
2023/12/04	2,461	2,472	2,461	2,472	+11	+0.4%	18
2023/12/01	2,511	2,511	2,461	2,461	±0	±0%	15
2023/11/30	2,462	2,462	2,461	2,461	-39	-1.6%	25
2023/11/29	2,500	2,500	2,500	2,500	-10	-0.4%	4
2023/11/28	2,531	2,531	2,510	2,510	-12	-0.5%	38
2023/11/27	2,534	2,534	2,450	2,522	+28	+1.1%	70
2023/11/24	2,475	2,494	2,475	2,494	-	-	12
2023/11/22	0	0	0	0	-	-	0
2023/11/21	2,495	2,495	2,463	2,480	-65	-2.6%	87
2023/11/20	2,545	2,595	2,461	2,545	-50	-1.9%	123
2023/11/17	2,541	2,600	2,500	2,595	+154	+6.3%	357
2023/11/16	2,468	2,468	2,441	2,441	+7	+0.3%	26
2023/11/15	2,434	2,434	2,434	2,434	+1	±0%	19
2023/11/14	2,433	2,433	2,433	2,433	+13	+0.5%	20
2023/11/13	2,428	2,428	2,420	2,420	+3	+0.1%	3
2023/11/10	2,352	2,417	2,352	2,417	+28	+1.2%	26
2023/11/09	2,400	2,400	2,389	2,389	+14	+0.6%	38
2023/11/08	2,472	2,482	2,375	2,375	-47	-1.9%	113
2023/11/07	2,418	2,492	2,418	2,422	-62	-2.5%	702
2023/11/06	2,434	2,484	2,409	2,484	+83	+3.5%	153
2023/11/02	2,413	2,413	2,399	2,401	+22	+0.9%	8
2023/11/01	2,371	2,380	2,371	2,379	-	-	35
2023/10/31	0	0	0	0	-	-	0
2023/10/30	2,354	2,354	2,354	2,354	+24	+1%	6
2023/10/27	2,330	2,330	2,330	2,330	-6	-0.3%	35
2023/10/26	2,337	2,337	2,336	2,336	+3	+0.1%	37
2023/10/25	2,333	2,333	2,333	2,333	+37	+1.6%	36
2023/10/24	2,334	2,334	2,296	2,296	-54	-2.3%	25
2023/10/23	2,341	2,350	2,341	2,350	+29	+1.2%	15
2023/10/20	2,321	2,321	2,321	2,321	-25	-1.1%	1
2023/10/19	2,362	2,362	2,340	2,346	-13	-0.6%	28
2023/10/18	2,379	2,379	2,359	2,359	±0	±0%	18
2023/10/17	2,449	2,449	2,359	2,359	-74	-3%	36
2023/10/16	2,433	2,433	2,433	2,433	+40	+1.7%	1
2023/10/13	2,396	2,396	2,393	2,393	-10	-0.4%	2
2023/10/12	2,404	2,404	2,403	2,403	-2	-0.1%	4
2023/10/11	2,383	2,405	2,370	2,405	-28	-1.2%	22
2023/10/10	2,351	2,433	2,351	2,433	+90	+3.8%	8
2023/10/06	2,438	2,438	2,336	2,343	-7	-0.3%	44
2023/10/05	2,309	2,350	2,309	2,350	±0	±0%	35
2023/10/04	2,352	2,437	2,350	2,350	-6	-0.3%	60
2023/10/03	2,390	2,390	2,355	2,356	-94	-3.8%	45