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

2,778 -16 (-0.57%)

株価：2024/11/22 14:50 15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
2022/06/15	2,050	2,050	2,050	2,050	-43	-2.1%	1
2022/06/14	2,052	2,093	2,036	2,093	+43	+2.1%	120
2022/06/13	2,090	2,090	2,050	2,050	-6	-0.3%	99
2022/06/10	2,057	2,057	2,056	2,056	-1	±0%	5
2022/06/09	2,094	2,094	2,057	2,057	-13	-0.6%	7
2022/06/08	2,088	2,090	2,070	2,070	-30	-1.4%	45
2022/06/07	2,107	2,107	2,065	2,100	-5	-0.2%	64
2022/06/06	2,062	2,105	2,033	2,105	+43	+2.1%	22
2022/06/03	2,073	2,073	2,062	2,062	+17	+0.8%	61
2022/06/02	2,040	2,071	2,040	2,045	-61	-2.9%	134
2022/06/01	2,036	2,106	1,986	2,106	+156	+8%	634
2022/05/31	2,020	2,022	1,950	1,950	-32	-1.6%	73
2022/05/30	2,028	2,028	1,982	1,982	-18	-0.9%	50
2022/05/27	2,031	2,031	2,000	2,000	-13	-0.6%	7
2022/05/26	2,013	2,013	2,013	2,013	+11	+0.5%	4
2022/05/25	2,010	2,010	2,002	2,002	-3	-0.1%	2
2022/05/24	1,994	2,005	1,994	2,005	-6	-0.3%	10
2022/05/23	2,043	2,043	2,009	2,011	-6	-0.3%	17
2022/05/20	2,016	2,017	2,016	2,017	+17	+0.9%	6
2022/05/19	2,000	2,000	2,000	2,000	-20	-1%	6
2022/05/18	2,045	2,045	2,015	2,020	-15	-0.7%	3
2022/05/17	2,011	2,040	2,011	2,035	+6	+0.3%	11
2022/05/16	2,031	2,031	2,019	2,029	+10	+0.5%	17
2022/05/13	2,001	2,019	2,000	2,019	-11	-0.5%	133
2022/05/12	2,024	2,030	2,022	2,030	+19	+0.9%	7
2022/05/11	2,009	2,021	2,009	2,011	+2	+0.1%	8
2022/05/10	2,015	2,015	2,009	2,009	-9	-0.4%	9
2022/05/09	2,046	2,055	2,017	2,018	-2	-0.1%	8
2022/05/06	2,015	2,053	2,014	2,020	-35	-1.7%	7
2022/05/02	2,007	2,055	2,007	2,055	+39	+1.9%	17
2022/04/28	1,999	2,016	1,999	2,016	+24	+1.2%	14
2022/04/27	2,025	2,047	1,989	1,992	-23	-1.1%	55
2022/04/26	2,015	2,015	1,998	2,015	+16	+0.8%	8
2022/04/25	2,005	2,049	1,999	1,999	-58	-2.8%	27
2022/04/22	2,057	2,064	2,057	2,057	±0	±0%	108
2022/04/21	2,057	2,057	2,057	2,057	+50	+2.5%	14
2022/04/20	2,012	2,032	2,007	2,007	-45	-2.2%	51
2022/04/19	2,052	2,052	2,052	2,052	+2	+0.1%	2
2022/04/18	2,051	2,052	2,000	2,050	+1	±0%	12
2022/04/15	2,019	2,072	2,019	2,049	-20	-1%	15
2022/04/14	2,069	2,069	2,069	2,069	+18	+0.9%	1
2022/04/13	2,000	2,051	2,000	2,051	+69	+3.5%	7
2022/04/12	2,050	2,051	1,982	1,982	-68	-3.3%	76
2022/04/11	2,072	2,078	2,050	2,050	-21	-1%	8
2022/04/08	2,052	2,071	2,052	2,071	+19	+0.9%	92
2022/04/07	2,078	2,078	2,052	2,052	-63	-3%	16
2022/04/06	2,157	2,157	2,115	2,115	-65	-3%	11
2022/04/05	2,136	2,180	2,094	2,180	+109	+5.3%	100
2022/04/04	2,071	2,071	2,070	2,071	-50	-2.4%	17
2022/04/01	2,122	2,122	2,121	2,121	-	-	13