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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,077 | 2,077 | 2,070 | 2,070 | -7 | -0.3% | 56 |
| 2022/11/09 | 2,070 | 2,079 | 2,062 | 2,077 | +15 | +0.7% | 30 |
| 2022/11/08 | 2,084 | 2,084 | 2,062 | 2,062 | +2 | +0.1% | 89 |
| 2022/11/07 | 2,090 | 2,155 | 2,019 | 2,060 | -14 | -0.7% | 1,921 |
| 2022/11/04 | 2,074 | 2,089 | 2,074 | 2,074 | -6 | -0.3% | 123 |
| 2022/11/02 | 2,099 | 2,099 | 2,075 | 2,080 | -11 | -0.5% | 87 |
| 2022/11/01 | 2,103 | 2,103 | 2,080 | 2,091 | ±0 | ±0% | 310 |
| 2022/10/31 | 2,114 | 2,114 | 2,091 | 2,091 | -5 | -0.2% | 324 |
| 2022/10/28 | 2,097 | 2,097 | 2,088 | 2,096 | -1 | ±0% | 66 |
| 2022/10/27 | 2,098 | 2,098 | 2,097 | 2,097 | +7 | +0.3% | 112 |
| 2022/10/26 | 2,099 | 2,099 | 2,090 | 2,090 | -7 | -0.3% | 157 |
| 2022/10/25 | 2,099 | 2,099 | 2,080 | 2,097 | +16 | +0.8% | 508 |
| 2022/10/24 | 2,182 | 2,182 | 2,077 | 2,081 | -19 | -0.9% | 904 |
| 2022/10/21 | 2,082 | 2,110 | 2,082 | 2,100 | -10 | -0.5% | 720 |
| 2022/10/20 | 2,116 | 2,120 | 2,094 | 2,110 | +35 | +1.7% | 2,721 |
| 2022/10/19 | 2,163 | 2,334 | 2,035 | 2,075 | ±0 | ±0% | 17,726 |
| 2022/10/18 | 2,065 | 2,075 | 2,065 | 2,075 | +10 | +0.5% | 25 |
| 2022/10/17 | 2,065 | 2,065 | 2,065 | 2,065 | ±0 | ±0% | 2 |
| 2022/10/14 | 2,060 | 2,065 | 2,020 | 2,065 | ±0 | ±0% | 56 |
| 2022/10/13 | 2,065 | 2,065 | 2,060 | 2,065 | ±0 | ±0% | 26 |
| 2022/10/12 | 2,095 | 2,095 | 2,065 | 2,065 | -33 | -1.6% | 3 |
| 2022/10/11 | 2,100 | 2,100 | 2,044 | 2,098 | +68 | +3.3% | 147 |
| 2022/10/07 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 2 |
| 2022/10/06 | 2,035 | 2,035 | 2,030 | 2,030 | -5 | -0.2% | 22 |
| 2022/10/05 | 2,035 | 2,035 | 2,035 | 2,035 | ±0 | ±0% | 27 |
| 2022/10/04 | 2,000 | 2,035 | 2,000 | 2,035 | +35 | +1.8% | 48 |
| 2022/10/03 | 1,991 | 2,023 | 1,991 | 2,000 | -24 | -1.2% | 105 |
| 2022/09/30 | 2,025 | 2,025 | 2,024 | 2,024 | +4 | +0.2% | 335 |
| 2022/09/29 | 2,001 | 2,020 | 2,001 | 2,020 | +20 | +1% | 71 |
| 2022/09/28 | 2,043 | 2,060 | 2,000 | 2,000 | -37 | -1.8% | 79 |
| 2022/09/27 | 2,041 | 2,041 | 2,037 | 2,037 | -6 | -0.3% | 28 |
| 2022/09/26 | 2,020 | 2,100 | 2,020 | 2,043 | +23 | +1.1% | 287 |
| 2022/09/22 | 2,141 | 2,141 | 1,996 | 2,020 | -122 | -5.7% | 291 |
| 2022/09/21 | 2,176 | 2,176 | 2,142 | 2,142 | -35 | -1.6% | 73 |
| 2022/09/20 | 2,186 | 2,186 | 2,160 | 2,177 | -12 | -0.5% | 29 |
| 2022/09/16 | 2,199 | 2,199 | 2,171 | 2,189 | -11 | -0.5% | 30 |
| 2022/09/15 | 2,230 | 2,230 | 2,200 | 2,200 | +8 | +0.4% | 9 |
| 2022/09/14 | 2,194 | 2,220 | 2,174 | 2,192 | -67 | -3% | 77 |
| 2022/09/13 | 2,255 | 2,259 | 2,255 | 2,259 | +8 | +0.4% | 67 |
| 2022/09/12 | 2,246 | 2,251 | 2,246 | 2,251 | +24 | +1.1% | 117 |
| 2022/09/09 | 2,211 | 2,227 | 2,211 | 2,227 | -22 | -1% | 10 |
| 2022/09/08 | 2,253 | 2,264 | 2,249 | 2,249 | -9 | -0.4% | 80 |
| 2022/09/07 | 2,258 | 2,258 | 2,258 | 2,258 | -2 | -0.1% | 4 |
| 2022/09/06 | 2,268 | 2,268 | 2,260 | 2,260 | -3 | -0.1% | 231 |
| 2022/09/05 | 2,270 | 2,278 | 2,263 | 2,263 | +13 | +0.6% | 71 |
| 2022/09/02 | 2,250 | 2,250 | 2,250 | 2,250 | +10 | +0.4% | 235 |
| 2022/09/01 | 2,245 | 2,245 | 2,240 | 2,240 | -5 | -0.2% | 14 |
| 2022/08/31 | 2,299 | 2,299 | 2,199 | 2,245 | -35 | -1.5% | 126 |
| 2022/08/30 | 2,288 | 2,420 | 2,250 | 2,280 | +86 | +3.9% | 1,253 |
| 2022/08/29 | 2,209 | 2,209 | 2,175 | 2,194 | -16 | -0.7% | 20 |
501～
550
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
