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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,888 | 1,888 | 1,873 | 1,887 | +13 | +0.7% | 42 |
| 2021/03/22 | 1,889 | 1,889 | 1,874 | 1,874 | -15 | -0.8% | 38 |
| 2021/03/19 | 1,895 | 1,895 | 1,889 | 1,889 | -7 | -0.4% | 11 |
| 2021/03/18 | 1,913 | 1,914 | 1,896 | 1,896 | -10 | -0.5% | 648 |
| 2021/03/17 | 1,876 | 1,906 | 1,876 | 1,906 | +30 | +1.6% | 187 |
| 2021/03/16 | 1,860 | 1,876 | 1,860 | 1,876 | +26 | +1.4% | 37 |
| 2021/03/15 | 1,865 | 1,865 | 1,850 | 1,850 | -14 | -0.8% | 97 |
| 2021/03/12 | 1,863 | 1,864 | 1,851 | 1,864 | +12 | +0.6% | 65 |
| 2021/03/11 | 1,863 | 1,863 | 1,850 | 1,852 | +2 | +0.1% | 91 |
| 2021/03/10 | 1,818 | 1,863 | 1,807 | 1,850 | +33 | +1.8% | 175 |
| 2021/03/09 | 1,783 | 1,818 | 1,779 | 1,817 | +34 | +1.9% | 208 |
| 2021/03/08 | 1,809 | 1,817 | 1,783 | 1,783 | -11 | -0.6% | 435 |
| 2021/03/05 | 1,844 | 1,844 | 1,772 | 1,794 | -52 | -2.8% | 321 |
| 2021/03/04 | 1,836 | 1,847 | 1,800 | 1,846 | +12 | +0.7% | 168 |
| 2021/03/03 | 1,863 | 1,863 | 1,798 | 1,834 | +1 | +0.1% | 154 |
| 2021/03/02 | 1,824 | 1,833 | 1,814 | 1,833 | +21 | +1.2% | 24 |
| 2021/03/01 | 1,823 | 1,823 | 1,812 | 1,812 | +11 | +0.6% | 2 |
| 2021/02/26 | 1,859 | 1,859 | 1,801 | 1,801 | -36 | -2% | 152 |
| 2021/02/25 | 1,855 | 1,865 | 1,837 | 1,837 | ±0 | ±0% | 34 |
| 2021/02/24 | 1,890 | 1,890 | 1,837 | 1,837 | -53 | -2.8% | 115 |
| 2021/02/22 | 1,899 | 1,900 | 1,866 | 1,890 | +26 | +1.4% | 529 |
| 2021/02/19 | 1,871 | 1,888 | 1,864 | 1,864 | -16 | -0.9% | 114 |
| 2021/02/18 | 1,901 | 1,901 | 1,880 | 1,880 | -29 | -1.5% | 132 |
| 2021/02/17 | 1,880 | 1,919 | 1,880 | 1,909 | +29 | +1.5% | 112 |
| 2021/02/16 | 1,881 | 1,891 | 1,880 | 1,880 | -11 | -0.6% | 45 |
| 2021/02/15 | 1,873 | 1,891 | 1,873 | 1,891 | +21 | +1.1% | 19 |
| 2021/02/12 | 1,893 | 1,893 | 1,860 | 1,870 | -24 | -1.3% | 281 |
| 2021/02/10 | 1,895 | 1,895 | 1,890 | 1,894 | +39 | +2.1% | 199 |
| 2021/02/09 | 1,913 | 1,913 | 1,833 | 1,855 | +34 | +1.9% | 598 |
| 2021/02/08 | 1,843 | 1,845 | 1,820 | 1,821 | -13 | -0.7% | 141 |
| 2021/02/05 | 1,832 | 1,834 | 1,812 | 1,834 | +2 | +0.1% | 61 |
| 2021/02/04 | 1,830 | 1,835 | 1,778 | 1,832 | +13 | +0.7% | 197 |
| 2021/02/03 | 1,770 | 1,830 | 1,770 | 1,819 | +19 | +1.1% | 74 |
| 2021/02/02 | 1,797 | 1,802 | 1,770 | 1,800 | +4 | +0.2% | 81 |
| 2021/02/01 | 1,798 | 1,798 | 1,777 | 1,796 | -3 | -0.2% | 24 |
| 2021/01/29 | 1,800 | 1,800 | 1,775 | 1,799 | -4 | -0.2% | 37 |
| 2021/01/28 | 1,799 | 1,805 | 1,799 | 1,803 | +2 | +0.1% | 15 |
| 2021/01/27 | 1,798 | 1,808 | 1,798 | 1,801 | -44 | -2.4% | 125 |
| 2021/01/26 | 1,845 | 1,847 | 1,810 | 1,845 | +15 | +0.8% | 7 |
| 2021/01/25 | 1,837 | 1,837 | 1,830 | 1,830 | +13 | +0.7% | 3 |
| 2021/01/22 | 1,837 | 1,837 | 1,810 | 1,817 | -21 | -1.1% | 25 |
| 2021/01/21 | 1,847 | 1,847 | 1,825 | 1,838 | ±0 | ±0% | 110 |
| 2021/01/20 | 1,778 | 1,844 | 1,777 | 1,838 | +38 | +2.1% | 34 |
| 2021/01/19 | 1,840 | 1,840 | 1,800 | 1,800 | -25 | -1.4% | 123 |
| 2021/01/18 | 1,804 | 1,847 | 1,804 | 1,825 | -25 | -1.4% | 119 |
| 2021/01/15 | 1,848 | 1,850 | 1,836 | 1,850 | +2 | +0.1% | 79 |
| 2021/01/14 | 1,850 | 1,850 | 1,829 | 1,848 | +28 | +1.5% | 173 |
| 2021/01/13 | 1,825 | 1,825 | 1,800 | 1,820 | +18 | +1% | 46 |
| 2021/01/12 | 1,813 | 1,823 | 1,794 | 1,802 | +3 | +0.2% | 80 |
| 2021/01/08 | 1,813 | 1,813 | 1,794 | 1,799 | -14 | -0.8% | 72 |
901～
950
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
