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
2021/11/01	2,012	2,033	1,995	2,030	+30	+1.5%	52
2021/10/29	2,002	2,002	1,999	2,000	-2	-0.1%	15
2021/10/28	2,030	2,030	2,002	2,002	-63	-3.1%	24
2021/10/27	2,020	2,067	2,016	2,065	+46	+2.3%	218
2021/10/26	2,020	2,020	2,019	2,019	+9	+0.4%	14
2021/10/25	2,020	2,020	2,010	2,010	±0	±0%	3
2021/10/22	2,025	2,025	1,982	2,010	-32	-1.6%	12
2021/10/21	2,020	2,043	2,013	2,042	+29	+1.4%	32
2021/10/20	2,013	2,013	2,013	2,013	±0	±0%	50
2021/10/19	1,981	2,013	1,968	2,013	-13	-0.6%	316
2021/10/18	2,021	2,300	2,021	2,026	+15	+0.7%	655
2021/10/15	1,980	2,011	1,980	2,011	+58	+3%	28
2021/10/14	1,980	1,980	1,953	1,953	-27	-1.4%	51
2021/10/13	1,980	1,980	1,980	1,980	+1	+0.1%	10
2021/10/12	1,979	1,979	1,979	1,979	±0	±0%	1
2021/10/11	1,955	1,979	1,955	1,979	-1	-0.1%	4
2021/10/08	1,957	1,980	1,957	1,980	-	-	46
2021/10/07	0	0	0	0	-	-	0
2021/10/06	1,960	1,960	1,925	1,925	-15	-0.8%	206
2021/10/05	1,939	1,940	1,939	1,940	-24	-1.2%	48
2021/10/04	2,006	2,006	1,964	1,964	-15	-0.8%	71
2021/10/01	2,013	2,013	1,975	1,979	-45	-2.2%	83
2021/09/30	2,025	2,025	2,024	2,024	+8	+0.4%	11
2021/09/29	2,031	2,031	2,016	2,016	-38	-1.9%	84
2021/09/28	2,058	2,058	2,033	2,054	-22	-1.1%	62
2021/09/27	2,076	2,076	2,060	2,076	-11	-0.5%	116
2021/09/24	2,067	2,087	2,067	2,087	+50	+2.5%	209
2021/09/22	2,042	2,042	2,037	2,037	-23	-1.1%	76
2021/09/21	2,070	2,070	2,038	2,060	-23	-1.1%	87
2021/09/17	2,102	2,102	2,072	2,083	+18	+0.9%	51
2021/09/16	2,080	2,081	2,065	2,065	-16	-0.8%	117
2021/09/15	2,073	2,081	2,073	2,081	-16	-0.8%	4
2021/09/14	2,070	2,097	2,070	2,097	+27	+1.3%	114
2021/09/13	2,068	2,070	2,050	2,070	+23	+1.1%	7
2021/09/10	2,030	2,066	2,030	2,047	+27	+1.3%	17
2021/09/09	2,014	2,020	2,014	2,020	-29	-1.4%	13
2021/09/08	2,029	2,049	2,029	2,049	-1	±0%	11
2021/09/07	2,044	2,050	2,040	2,050	+24	+1.2%	236
2021/09/06	2,007	2,026	2,007	2,026	+20	+1%	249
2021/09/03	1,963	2,006	1,963	2,006	+41	+2.1%	343
2021/09/02	1,946	1,965	1,946	1,965	+14	+0.7%	3
2021/09/01	1,947	1,951	1,947	1,951	+13	+0.7%	32
2021/08/31	1,919	1,938	1,899	1,938	+19	+1%	41
2021/08/30	1,919	1,919	1,919	1,919	±0	±0%	1
2021/08/27	1,919	1,919	1,919	1,919	+1	+0.1%	8
2021/08/26	1,918	1,918	1,918	1,918	±0	±0%	3
2021/08/25	1,918	1,918	1,918	1,918	+4	+0.2%	1
2021/08/24	1,908	1,914	1,857	1,914	+34	+1.8%	69
2021/08/23	1,880	1,880	1,880	1,880	±0	±0%	2
2021/08/20	1,908	1,908	1,880	1,880	-38	-2%	9