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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 1,813 | 1,813 | 1,800 | 1,813 | +18 | +1% | 13 |
| 2021/01/06 | 1,758 | 1,795 | 1,757 | 1,795 | -14 | -0.8% | 12 |
| 2021/01/05 | 1,756 | 1,809 | 1,756 | 1,809 | +53 | +3% | 5 |
| 2021/01/04 | 1,809 | 1,809 | 1,756 | 1,756 | -53 | -2.9% | 45 |
| 2020/12/30 | 1,758 | 1,810 | 1,758 | 1,809 | +19 | +1.1% | 32 |
| 2020/12/29 | 1,773 | 1,790 | 1,758 | 1,790 | +18 | +1% | 32 |
| 2020/12/28 | 1,765 | 1,775 | 1,733 | 1,772 | -2 | -0.1% | 42 |
| 2020/12/25 | 1,774 | 1,774 | 1,774 | 1,774 | -2 | -0.1% | 1 |
| 2020/12/24 | 1,712 | 1,776 | 1,712 | 1,776 | +25 | +1.4% | 3 |
| 2020/12/23 | 1,706 | 1,751 | 1,701 | 1,751 | +10 | +0.6% | 213 |
| 2020/12/22 | 1,760 | 1,780 | 1,741 | 1,741 | -40 | -2.2% | 23 |
| 2020/12/21 | 1,791 | 1,791 | 1,781 | 1,781 | - | - | 112 |
| 2020/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/17 | 1,765 | 1,784 | 1,740 | 1,764 | +24 | +1.4% | 201 |
| 2020/12/16 | 1,760 | 1,784 | 1,731 | 1,740 | -20 | -1.1% | 104 |
| 2020/12/15 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 4 |
| 2020/12/14 | 1,746 | 1,760 | 1,745 | 1,760 | +9 | +0.5% | 28 |
| 2020/12/11 | 1,751 | 1,751 | 1,751 | 1,751 | -1 | -0.1% | 6 |
| 2020/12/10 | 1,752 | 1,752 | 1,752 | 1,752 | -1 | -0.1% | 2 |
| 2020/12/09 | 1,753 | 1,753 | 1,753 | 1,753 | -1 | -0.1% | 5 |
| 2020/12/08 | 1,745 | 1,754 | 1,745 | 1,754 | +8 | +0.5% | 2 |
| 2020/12/07 | 1,759 | 1,759 | 1,746 | 1,746 | ±0 | ±0% | 21 |
| 2020/12/04 | 1,746 | 1,746 | 1,746 | 1,746 | +1 | +0.1% | 1 |
| 2020/12/03 | 1,752 | 1,752 | 1,745 | 1,745 | -6 | -0.3% | 4 |
| 2020/12/02 | 1,750 | 1,751 | 1,750 | 1,751 | ±0 | ±0% | 2 |
| 2020/12/01 | 1,751 | 1,751 | 1,751 | 1,751 | +1 | +0.1% | 1 |
| 2020/11/30 | 1,747 | 1,750 | 1,744 | 1,750 | +3 | +0.2% | 37 |
| 2020/11/27 | 1,747 | 1,747 | 1,747 | 1,747 | -1 | -0.1% | 3 |
| 2020/11/26 | 1,710 | 1,748 | 1,710 | 1,748 | -2 | -0.1% | 2 |
| 2020/11/25 | 1,750 | 1,764 | 1,699 | 1,750 | +10 | +0.6% | 118 |
| 2020/11/24 | 1,688 | 1,740 | 1,688 | 1,740 | +53 | +3.1% | 70 |
| 2020/11/20 | 1,665 | 1,690 | 1,665 | 1,687 | -13 | -0.8% | 20 |
| 2020/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | +2 | +0.1% | 2 |
| 2020/11/18 | 1,698 | 1,698 | 1,698 | 1,698 | -2 | -0.1% | 1 |
| 2020/11/17 | 1,678 | 1,700 | 1,670 | 1,700 | +1 | +0.1% | 64 |
| 2020/11/16 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 6 |
| 2020/11/13 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 66 |
| 2020/11/12 | 1,675 | 1,699 | 1,675 | 1,699 | +24 | +1.4% | 10 |
| 2020/11/11 | 1,662 | 1,675 | 1,662 | 1,675 | +9 | +0.5% | 23 |
| 2020/11/10 | 1,633 | 1,666 | 1,590 | 1,666 | +36 | +2.2% | 40 |
| 2020/11/09 | 1,606 | 1,630 | 1,606 | 1,630 | +25 | +1.6% | 50 |
| 2020/11/06 | 1,594 | 1,613 | 1,594 | 1,605 | +11 | +0.7% | 27 |
| 2020/11/05 | 1,590 | 1,594 | 1,590 | 1,594 | +48 | +3.1% | 7 |
| 2020/11/04 | 1,573 | 1,588 | 1,534 | 1,546 | -15 | -1% | 40 |
| 2020/11/02 | 1,552 | 1,561 | 1,550 | 1,561 | +9 | +0.6% | 8 |
| 2020/10/30 | 1,553 | 1,559 | 1,552 | 1,552 | ±0 | ±0% | 25 |
| 2020/10/29 | 1,540 | 1,601 | 1,540 | 1,552 | -48 | -3% | 89 |
| 2020/10/28 | 1,607 | 1,607 | 1,598 | 1,600 | -7 | -0.4% | 24 |
| 2020/10/27 | 1,586 | 1,610 | 1,562 | 1,607 | -2 | -0.1% | 23 |
| 2020/10/26 | 1,612 | 1,612 | 1,595 | 1,609 | -1 | -0.1% | 24 |
951～
1000
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
