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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,890 | 1,890 | 1,874 | 1,875 | -15 | -0.8% | 11 |
| 2021/06/04 | 1,883 | 1,890 | 1,883 | 1,890 | +3 | +0.2% | 13 |
| 2021/06/03 | 1,871 | 1,887 | 1,844 | 1,887 | +27 | +1.5% | 86 |
| 2021/06/02 | 1,890 | 1,890 | 1,844 | 1,860 | -28 | -1.5% | 100 |
| 2021/06/01 | 1,868 | 1,888 | 1,868 | 1,888 | - | - | 2 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 1,862 | 1,894 | 1,853 | 1,894 | +19 | +1% | 67 |
| 2021/05/27 | 1,876 | 1,876 | 1,875 | 1,875 | ±0 | ±0% | 3 |
| 2021/05/26 | 1,858 | 1,875 | 1,858 | 1,875 | +19 | +1% | 23 |
| 2021/05/25 | 1,848 | 1,856 | 1,848 | 1,856 | +11 | +0.6% | 6 |
| 2021/05/24 | 1,844 | 1,845 | 1,844 | 1,845 | +1 | +0.1% | 11 |
| 2021/05/21 | 1,844 | 1,844 | 1,844 | 1,844 | - | - | 1 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 1,840 | 1,844 | 1,840 | 1,844 | - | - | 22 |
| 2021/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/14 | 1,836 | 1,836 | 1,836 | 1,836 | +24 | +1.3% | 3 |
| 2021/05/13 | 1,864 | 1,866 | 1,811 | 1,812 | -18 | -1% | 178 |
| 2021/05/12 | 1,880 | 1,880 | 1,830 | 1,830 | -59 | -3.1% | 78 |
| 2021/05/11 | 1,880 | 1,889 | 1,867 | 1,889 | -7 | -0.4% | 23 |
| 2021/05/10 | 1,891 | 1,896 | 1,891 | 1,896 | +5 | +0.3% | 2 |
| 2021/05/07 | 1,900 | 1,900 | 1,861 | 1,891 | -9 | -0.5% | 42 |
| 2021/05/06 | 1,897 | 1,900 | 1,897 | 1,900 | +34 | +1.8% | 17 |
| 2021/04/30 | 1,849 | 1,899 | 1,849 | 1,866 | - | - | 62 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 1,878 | 1,878 | 1,878 | 1,878 | +6 | +0.3% | 2 |
| 2021/04/26 | 1,872 | 1,872 | 1,872 | 1,872 | +15 | +0.8% | 4 |
| 2021/04/23 | 1,883 | 1,883 | 1,857 | 1,857 | - | - | 3 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 1,899 | 1,900 | 1,849 | 1,883 | -17 | -0.9% | 106 |
| 2021/04/20 | 1,901 | 1,901 | 1,881 | 1,900 | +19 | +1% | 5 |
| 2021/04/19 | 1,900 | 1,900 | 1,881 | 1,881 | -19 | -1% | 6 |
| 2021/04/16 | 1,901 | 1,901 | 1,900 | 1,900 | ±0 | ±0% | 45 |
| 2021/04/15 | 1,903 | 1,903 | 1,863 | 1,900 | +14 | +0.7% | 222 |
| 2021/04/14 | 1,896 | 1,896 | 1,886 | 1,886 | -10 | -0.5% | 14 |
| 2021/04/13 | 1,890 | 1,896 | 1,880 | 1,896 | +6 | +0.3% | 13 |
| 2021/04/12 | 1,890 | 1,890 | 1,890 | 1,890 | -10 | -0.5% | 37 |
| 2021/04/09 | 1,875 | 1,900 | 1,875 | 1,900 | +21 | +1.1% | 47 |
| 2021/04/08 | 1,872 | 1,915 | 1,872 | 1,879 | -21 | -1.1% | 58 |
| 2021/04/07 | 1,900 | 1,900 | 1,891 | 1,900 | -26 | -1.3% | 327 |
| 2021/04/06 | 1,921 | 1,926 | 1,912 | 1,926 | -4 | -0.2% | 33 |
| 2021/04/05 | 1,931 | 1,931 | 1,907 | 1,930 | -1 | -0.1% | 44 |
| 2021/04/02 | 1,931 | 1,931 | 1,921 | 1,931 | ±0 | ±0% | 83 |
| 2021/04/01 | 1,924 | 1,931 | 1,924 | 1,931 | +9 | +0.5% | 13 |
| 2021/03/31 | 1,910 | 1,923 | 1,910 | 1,922 | +2 | +0.1% | 58 |
| 2021/03/30 | 1,915 | 1,923 | 1,905 | 1,920 | +16 | +0.8% | 9 |
| 2021/03/29 | 1,923 | 1,923 | 1,900 | 1,904 | +21 | +1.1% | 456 |
| 2021/03/26 | 1,868 | 1,883 | 1,868 | 1,883 | +17 | +0.9% | 9 |
| 2021/03/25 | 1,876 | 1,876 | 1,866 | 1,866 | -10 | -0.5% | 13 |
| 2021/03/24 | 1,877 | 1,897 | 1,859 | 1,876 | -11 | -0.6% | 107 |
851～
900
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
