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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 2,133 | 2,149 | 2,034 | 2,076 | -24 | -1.1% | 624 |
| 2022/03/29 | 2,085 | 2,100 | 2,085 | 2,100 | - | - | 2 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 2,149 | 2,149 | 2,075 | 2,075 | -14 | -0.7% | 105 |
| 2022/03/24 | 2,095 | 2,190 | 2,050 | 2,089 | +39 | +1.9% | 790 |
| 2022/03/23 | 1,978 | 2,070 | 1,978 | 2,050 | +83 | +4.2% | 750 |
| 2022/03/22 | 1,971 | 2,000 | 1,955 | 1,967 | -54 | -2.7% | 28 |
| 2022/03/18 | 1,988 | 2,078 | 1,948 | 2,021 | +113 | +5.9% | 2,042 |
| 2022/03/17 | 1,963 | 1,964 | 1,908 | 1,908 | -31 | -1.6% | 29 |
| 2022/03/16 | 1,890 | 1,963 | 1,890 | 1,939 | +38 | +2% | 50 |
| 2022/03/15 | 1,901 | 1,901 | 1,901 | 1,901 | +9 | +0.5% | 1 |
| 2022/03/14 | 1,883 | 1,892 | 1,883 | 1,892 | +6 | +0.3% | 2 |
| 2022/03/11 | 1,886 | 1,886 | 1,886 | 1,886 | -30 | -1.6% | 1 |
| 2022/03/10 | 1,916 | 1,916 | 1,916 | 1,916 | +14 | +0.7% | 3 |
| 2022/03/09 | 1,880 | 1,902 | 1,880 | 1,902 | +17 | +0.9% | 15 |
| 2022/03/08 | 1,889 | 1,923 | 1,885 | 1,885 | -12 | -0.6% | 106 |
| 2022/03/07 | 1,918 | 1,918 | 1,897 | 1,897 | -30 | -1.6% | 30 |
| 2022/03/04 | 1,943 | 1,943 | 1,927 | 1,927 | -13 | -0.7% | 2 |
| 2022/03/03 | 1,916 | 1,940 | 1,916 | 1,940 | - | - | 14 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,906 | 1,956 | 1,906 | 1,956 | +58 | +3.1% | 32 |
| 2022/02/28 | 1,937 | 1,937 | 1,898 | 1,898 | -16 | -0.8% | 5 |
| 2022/02/25 | 1,898 | 1,915 | 1,897 | 1,914 | +14 | +0.7% | 53 |
| 2022/02/24 | 1,910 | 1,942 | 1,900 | 1,900 | -2 | -0.1% | 30 |
| 2022/02/22 | 1,963 | 1,963 | 1,902 | 1,902 | -62 | -3.2% | 47 |
| 2022/02/21 | 1,928 | 1,964 | 1,926 | 1,964 | +23 | +1.2% | 19 |
| 2022/02/18 | 1,941 | 1,941 | 1,941 | 1,941 | -4 | -0.2% | 1 |
| 2022/02/17 | 1,934 | 1,952 | 1,934 | 1,945 | -29 | -1.5% | 18 |
| 2022/02/16 | 1,974 | 1,974 | 1,974 | 1,974 | +23 | +1.2% | 10 |
| 2022/02/15 | 1,936 | 1,951 | 1,936 | 1,951 | -12 | -0.6% | 5 |
| 2022/02/14 | 1,963 | 1,963 | 1,963 | 1,963 | +13 | +0.7% | 1 |
| 2022/02/10 | 1,950 | 1,950 | 1,950 | 1,950 | +10 | +0.5% | 4 |
| 2022/02/09 | 1,970 | 1,970 | 1,940 | 1,940 | - | - | 11 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,996 | 1,996 | 1,949 | 1,986 | - | - | 12 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,939 | 1,966 | 1,939 | 1,966 | +24 | +1.2% | 22 |
| 2022/02/02 | 1,941 | 1,942 | 1,941 | 1,942 | +1 | +0.1% | 43 |
| 2022/02/01 | 1,910 | 1,941 | 1,910 | 1,941 | +6 | +0.3% | 2 |
| 2022/01/31 | 1,940 | 1,940 | 1,935 | 1,935 | -2 | -0.1% | 2 |
| 2022/01/28 | 1,921 | 1,938 | 1,921 | 1,937 | -4 | -0.2% | 26 |
| 2022/01/27 | 1,946 | 1,957 | 1,900 | 1,941 | -7 | -0.4% | 142 |
| 2022/01/26 | 1,969 | 1,969 | 1,947 | 1,948 | -23 | -1.2% | 3 |
| 2022/01/25 | 1,965 | 1,973 | 1,933 | 1,971 | -19 | -1% | 40 |
| 2022/01/24 | 1,977 | 1,990 | 1,967 | 1,990 | -19 | -0.9% | 38 |
| 2022/01/21 | 1,977 | 2,009 | 1,955 | 2,009 | +29 | +1.5% | 20 |
| 2022/01/20 | 1,963 | 1,980 | 1,963 | 1,980 | +17 | +0.9% | 17 |
| 2022/01/19 | 1,998 | 2,034 | 1,963 | 1,963 | -80 | -3.9% | 128 |
| 2022/01/18 | 2,051 | 2,051 | 2,000 | 2,043 | +42 | +2.1% | 24 |
651～
700
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
