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

2,900 ±0 (0.00%)

株価：2025/07/02 09:04 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
2022/11/04	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
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