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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,228 | 2,228 | 2,165 | 2,210 | +15 | +0.7% | 119 |
| 2022/08/25 | 2,179 | 2,220 | 2,179 | 2,195 | +14 | +0.6% | 62 |
| 2022/08/24 | 2,210 | 2,210 | 2,181 | 2,181 | -17 | -0.8% | 19 |
| 2022/08/23 | 2,237 | 2,237 | 2,170 | 2,198 | -43 | -1.9% | 77 |
| 2022/08/22 | 2,250 | 2,279 | 2,224 | 2,241 | -29 | -1.3% | 72 |
| 2022/08/19 | 2,260 | 2,325 | 2,260 | 2,270 | +19 | +0.8% | 72 |
| 2022/08/18 | 2,270 | 2,270 | 2,250 | 2,251 | -9 | -0.4% | 3 |
| 2022/08/17 | 2,259 | 2,281 | 2,250 | 2,260 | +51 | +2.3% | 121 |
| 2022/08/16 | 2,320 | 2,320 | 2,209 | 2,209 | -111 | -4.8% | 76 |
| 2022/08/15 | 2,275 | 2,320 | 2,275 | 2,320 | -5 | -0.2% | 610 |
| 2022/08/12 | 2,308 | 2,325 | 2,243 | 2,325 | +44 | +1.9% | 589 |
| 2022/08/10 | 2,323 | 2,323 | 2,265 | 2,281 | -16 | -0.7% | 244 |
| 2022/08/09 | 2,297 | 2,325 | 2,293 | 2,297 | +3 | +0.1% | 286 |
| 2022/08/08 | 2,352 | 2,352 | 2,293 | 2,294 | -62 | -2.6% | 320 |
| 2022/08/05 | 2,363 | 2,430 | 2,332 | 2,356 | +31 | +1.3% | 366 |
| 2022/08/04 | 2,290 | 2,325 | 2,290 | 2,325 | -4 | -0.2% | 80 |
| 2022/08/03 | 2,292 | 2,329 | 2,292 | 2,329 | +42 | +1.8% | 75 |
| 2022/08/02 | 2,337 | 2,337 | 2,271 | 2,287 | -12 | -0.5% | 132 |
| 2022/08/01 | 2,227 | 2,300 | 2,170 | 2,299 | +119 | +5.5% | 522 |
| 2022/07/29 | 2,174 | 2,230 | 2,174 | 2,180 | +22 | +1% | 96 |
| 2022/07/28 | 2,158 | 2,158 | 2,151 | 2,158 | +20 | +0.9% | 213 |
| 2022/07/27 | 2,148 | 2,148 | 2,109 | 2,138 | -11 | -0.5% | 120 |
| 2022/07/26 | 2,196 | 2,196 | 2,106 | 2,149 | -3 | -0.1% | 386 |
| 2022/07/25 | 2,280 | 2,700 | 2,110 | 2,152 | -48 | -2.2% | 10,727 |
| 2022/07/22 | 2,125 | 2,200 | 2,125 | 2,200 | +77 | +3.6% | 194 |
| 2022/07/21 | 2,089 | 2,179 | 2,081 | 2,123 | +94 | +4.6% | 3,231 |
| 2022/07/20 | 2,029 | 2,029 | 2,020 | 2,029 | +1 | ±0% | 203 |
| 2022/07/19 | 2,028 | 2,028 | 2,028 | 2,028 | ±0 | ±0% | 2 |
| 2022/07/15 | 2,028 | 2,028 | 2,028 | 2,028 | +5 | +0.2% | 5 |
| 2022/07/14 | 2,029 | 2,029 | 2,002 | 2,023 | -6 | -0.3% | 18 |
| 2022/07/13 | 2,011 | 2,030 | 2,011 | 2,029 | ±0 | ±0% | 27 |
| 2022/07/12 | 2,028 | 2,030 | 2,028 | 2,029 | +14 | +0.7% | 9 |
| 2022/07/11 | 2,025 | 2,026 | 2,015 | 2,015 | -1 | ±0% | 63 |
| 2022/07/08 | 2,028 | 2,028 | 2,016 | 2,016 | -16 | -0.8% | 27 |
| 2022/07/07 | 2,032 | 2,032 | 2,028 | 2,032 | +3 | +0.1% | 78 |
| 2022/07/06 | 2,011 | 2,031 | 2,005 | 2,029 | +1 | ±0% | 15 |
| 2022/07/05 | 2,048 | 2,061 | 1,986 | 2,028 | -70 | -3.3% | 960 |
| 2022/07/04 | 2,039 | 2,100 | 2,039 | 2,098 | +94 | +4.7% | 28 |
| 2022/07/01 | 2,031 | 2,046 | 2,003 | 2,004 | +13 | +0.7% | 81 |
| 2022/06/30 | 2,130 | 2,130 | 1,984 | 1,991 | -139 | -6.5% | 336 |
| 2022/06/29 | 2,128 | 2,130 | 2,128 | 2,130 | +32 | +1.5% | 85 |
| 2022/06/28 | 2,094 | 2,098 | 2,061 | 2,098 | +10 | +0.5% | 39 |
| 2022/06/27 | 2,082 | 2,088 | 2,082 | 2,088 | - | - | 30 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 2,052 | 2,052 | 2,052 | 2,052 | ±0 | ±0% | 1 |
| 2022/06/22 | 2,088 | 2,088 | 2,052 | 2,052 | -36 | -1.7% | 24 |
| 2022/06/21 | 2,087 | 2,088 | 2,087 | 2,088 | -4 | -0.2% | 5 |
| 2022/06/20 | 2,093 | 2,093 | 2,036 | 2,092 | +25 | +1.2% | 32 |
| 2022/06/17 | 2,080 | 2,080 | 2,050 | 2,067 | +16 | +0.8% | 41 |
| 2022/06/16 | 2,077 | 2,091 | 2,050 | 2,051 | +1 | ±0% | 19 |
551～
600
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
