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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,064 | 2,074 | 2,050 | 2,068 | +4 | +0.2% | 121 |
| 2023/01/24 | 2,039 | 2,064 | 2,039 | 2,064 | +25 | +1.2% | 88 |
| 2023/01/23 | 2,015 | 2,039 | 2,015 | 2,039 | +24 | +1.2% | 854 |
| 2023/01/20 | 2,006 | 2,015 | 2,005 | 2,015 | +9 | +0.4% | 4 |
| 2023/01/19 | 2,040 | 2,040 | 2,006 | 2,006 | -16 | -0.8% | 142 |
| 2023/01/18 | 2,059 | 2,059 | 2,015 | 2,022 | -26 | -1.3% | 3,570 |
| 2023/01/17 | 2,075 | 2,075 | 2,045 | 2,048 | -24 | -1.2% | 225 |
| 2023/01/16 | 2,087 | 2,087 | 2,072 | 2,072 | -15 | -0.7% | 7 |
| 2023/01/13 | 2,087 | 2,087 | 2,087 | 2,087 | ±0 | ±0% | 1 |
| 2023/01/12 | 2,087 | 2,087 | 2,087 | 2,087 | ±0 | ±0% | 2 |
| 2023/01/11 | 2,087 | 2,087 | 2,087 | 2,087 | ±0 | ±0% | 1 |
| 2023/01/10 | 2,087 | 2,087 | 2,087 | 2,087 | ±0 | ±0% | 4 |
| 2023/01/06 | 2,089 | 2,090 | 2,087 | 2,087 | +8 | +0.4% | 14 |
| 2023/01/05 | 2,079 | 2,079 | 2,079 | 2,079 | +19 | +0.9% | 2 |
| 2023/01/04 | 2,060 | 2,060 | 2,060 | 2,060 | -34 | -1.6% | 6 |
| 2022/12/30 | 2,094 | 2,094 | 2,094 | 2,094 | ±0 | ±0% | 3 |
| 2022/12/29 | 2,089 | 2,094 | 2,086 | 2,094 | +5 | +0.2% | 151 |
| 2022/12/28 | 2,089 | 2,089 | 2,089 | 2,089 | +1 | ±0% | 41 |
| 2022/12/27 | 2,078 | 2,088 | 2,061 | 2,088 | +10 | +0.5% | 7 |
| 2022/12/26 | 2,098 | 2,098 | 2,046 | 2,078 | -12 | -0.6% | 45 |
| 2022/12/23 | 2,051 | 2,090 | 2,047 | 2,090 | -11 | -0.5% | 98 |
| 2022/12/22 | 2,089 | 2,101 | 2,089 | 2,101 | - | - | 72 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 2,103 | 2,103 | 2,089 | 2,095 | +6 | +0.3% | 54 |
| 2022/12/19 | 2,109 | 2,109 | 2,089 | 2,089 | -11 | -0.5% | 132 |
| 2022/12/16 | 2,109 | 2,109 | 2,100 | 2,100 | -9 | -0.4% | 26 |
| 2022/12/15 | 2,100 | 2,109 | 2,100 | 2,109 | +4 | +0.2% | 77 |
| 2022/12/14 | 2,104 | 2,108 | 2,104 | 2,105 | -10 | -0.5% | 54 |
| 2022/12/13 | 2,115 | 2,115 | 2,095 | 2,115 | +20 | +1% | 52 |
| 2022/12/12 | 2,120 | 2,120 | 2,095 | 2,095 | -9 | -0.4% | 323 |
| 2022/12/09 | 2,105 | 2,105 | 2,095 | 2,104 | -1 | ±0% | 26 |
| 2022/12/08 | 2,108 | 2,108 | 2,094 | 2,105 | +10 | +0.5% | 162 |
| 2022/12/07 | 2,109 | 2,109 | 2,090 | 2,095 | -9 | -0.4% | 39 |
| 2022/12/06 | 2,087 | 2,105 | 2,086 | 2,104 | +8 | +0.4% | 50 |
| 2022/12/05 | 2,068 | 2,100 | 2,068 | 2,096 | -8 | -0.4% | 142 |
| 2022/12/02 | 2,074 | 2,106 | 2,059 | 2,104 | +30 | +1.4% | 1,286 |
| 2022/12/01 | 2,085 | 2,085 | 2,065 | 2,074 | +9 | +0.4% | 41 |
| 2022/11/30 | 2,084 | 2,084 | 2,065 | 2,065 | -14 | -0.7% | 16 |
| 2022/11/29 | 2,089 | 2,089 | 2,048 | 2,079 | -10 | -0.5% | 263 |
| 2022/11/28 | 2,095 | 2,095 | 2,089 | 2,089 | -8 | -0.4% | 42 |
| 2022/11/25 | 2,093 | 2,103 | 2,061 | 2,097 | +4 | +0.2% | 219 |
| 2022/11/24 | 2,085 | 2,103 | 2,079 | 2,093 | +46 | +2.2% | 498 |
| 2022/11/22 | 2,075 | 2,087 | 2,047 | 2,047 | -9 | -0.4% | 432 |
| 2022/11/21 | 2,083 | 2,083 | 2,053 | 2,056 | -2 | -0.1% | 148 |
| 2022/11/18 | 2,074 | 2,074 | 2,055 | 2,058 | -10 | -0.5% | 270 |
| 2022/11/17 | 2,068 | 2,068 | 2,068 | 2,068 | +3 | +0.1% | 6 |
| 2022/11/16 | 2,059 | 2,075 | 2,031 | 2,065 | +22 | +1.1% | 281 |
| 2022/11/15 | 2,023 | 2,060 | 2,023 | 2,043 | ±0 | ±0% | 364 |
| 2022/11/14 | 2,073 | 2,073 | 2,021 | 2,043 | -17 | -0.8% | 31 |
| 2022/11/11 | 2,079 | 2,081 | 2,050 | 2,060 | -10 | -0.5% | 589 |
451～
500
件表示中 / 2068件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
