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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,918 | 1,918 | 1,918 | 1,918 | - | - | 2 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 1,880 | 1,920 | 1,880 | 1,920 | ±0 | ±0% | 16 |
| 2021/08/16 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 13 |
| 2021/08/13 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 1 |
| 2021/08/12 | 1,908 | 1,920 | 1,908 | 1,920 | +15 | +0.8% | 29 |
| 2021/08/11 | 1,905 | 1,905 | 1,881 | 1,905 | ±0 | ±0% | 17 |
| 2021/08/10 | 1,905 | 1,905 | 1,877 | 1,905 | -2 | -0.1% | 53 |
| 2021/08/06 | 1,880 | 1,907 | 1,880 | 1,907 | +29 | +1.5% | 31 |
| 2021/08/05 | 1,878 | 1,960 | 1,870 | 1,878 | -60 | -3.1% | 508 |
| 2021/08/04 | 1,936 | 1,938 | 1,908 | 1,938 | +42 | +2.2% | 557 |
| 2021/08/03 | 1,877 | 1,896 | 1,877 | 1,896 | +19 | +1% | 43 |
| 2021/08/02 | 1,891 | 1,891 | 1,877 | 1,877 | +9 | +0.5% | 2 |
| 2021/07/30 | 1,899 | 1,908 | 1,868 | 1,868 | -42 | -2.2% | 115 |
| 2021/07/29 | 1,870 | 1,914 | 1,870 | 1,910 | +42 | +2.2% | 79 |
| 2021/07/28 | 1,901 | 1,901 | 1,868 | 1,868 | -35 | -1.8% | 5 |
| 2021/07/27 | 1,869 | 1,903 | 1,869 | 1,903 | +1 | +0.1% | 2 |
| 2021/07/26 | 1,902 | 1,902 | 1,902 | 1,902 | +13 | +0.7% | 1 |
| 2021/07/21 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 6 |
| 2021/07/20 | 1,891 | 1,891 | 1,889 | 1,889 | ±0 | ±0% | 16 |
| 2021/07/19 | 1,896 | 1,896 | 1,889 | 1,889 | -11 | -0.6% | 2 |
| 2021/07/16 | 1,916 | 1,916 | 1,900 | 1,900 | -18 | -0.9% | 7 |
| 2021/07/15 | 1,893 | 1,918 | 1,893 | 1,918 | +27 | +1.4% | 33 |
| 2021/07/14 | 1,909 | 1,909 | 1,891 | 1,891 | -18 | -0.9% | 16 |
| 2021/07/13 | 1,907 | 1,911 | 1,907 | 1,909 | -1 | -0.1% | 5 |
| 2021/07/12 | 1,890 | 1,910 | 1,889 | 1,910 | +35 | +1.9% | 47 |
| 2021/07/09 | 1,885 | 1,885 | 1,866 | 1,875 | -24 | -1.3% | 36 |
| 2021/07/08 | 1,900 | 1,900 | 1,899 | 1,899 | -1 | -0.1% | 22 |
| 2021/07/07 | 1,902 | 1,902 | 1,899 | 1,900 | ±0 | ±0% | 14 |
| 2021/07/06 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 6 |
| 2021/07/05 | 1,882 | 1,900 | 1,882 | 1,900 | +24 | +1.3% | 14 |
| 2021/07/02 | 1,911 | 1,911 | 1,876 | 1,876 | -35 | -1.8% | 12 |
| 2021/07/01 | 1,878 | 1,911 | 1,878 | 1,911 | +30 | +1.6% | 52 |
| 2021/06/30 | 1,881 | 1,881 | 1,881 | 1,881 | -26 | -1.4% | 30 |
| 2021/06/29 | 1,907 | 1,907 | 1,907 | 1,907 | -1 | -0.1% | 1 |
| 2021/06/28 | 1,907 | 1,908 | 1,907 | 1,908 | - | - | 11 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 1,890 | 1,890 | 1,890 | 1,890 | -1 | -0.1% | 60 |
| 2021/06/23 | 1,910 | 1,910 | 1,876 | 1,891 | -19 | -1% | 13 |
| 2021/06/22 | 1,897 | 1,910 | 1,881 | 1,910 | +47 | +2.5% | 63 |
| 2021/06/21 | 1,888 | 1,888 | 1,863 | 1,863 | -47 | -2.5% | 24 |
| 2021/06/18 | 1,890 | 1,910 | 1,890 | 1,910 | +1 | +0.1% | 15 |
| 2021/06/17 | 1,909 | 1,909 | 1,909 | 1,909 | +16 | +0.8% | 2 |
| 2021/06/16 | 1,903 | 1,910 | 1,893 | 1,893 | -7 | -0.4% | 67 |
| 2021/06/15 | 1,896 | 1,906 | 1,877 | 1,900 | +10 | +0.5% | 101 |
| 2021/06/14 | 1,891 | 1,894 | 1,890 | 1,890 | +12 | +0.6% | 9 |
| 2021/06/11 | 1,882 | 1,882 | 1,878 | 1,878 | -13 | -0.7% | 3 |
| 2021/06/10 | 1,892 | 1,892 | 1,891 | 1,891 | -1 | -0.1% | 19 |
| 2021/06/09 | 1,878 | 1,892 | 1,878 | 1,892 | +2 | +0.1% | 12 |
| 2021/06/08 | 1,888 | 1,891 | 1,888 | 1,890 | +15 | +0.8% | 13 |
801～
850
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
