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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 1,611 | 1,611 | 1,610 | 1,610 | -1 | -0.1% | 3 |
| 2020/10/22 | 1,597 | 1,626 | 1,591 | 1,611 | +10 | +0.6% | 47 |
| 2020/10/21 | 1,628 | 1,629 | 1,600 | 1,601 | -10 | -0.6% | 9 |
| 2020/10/20 | 1,599 | 1,630 | 1,595 | 1,611 | -17 | -1% | 23 |
| 2020/10/19 | 1,629 | 1,629 | 1,628 | 1,628 | +27 | +1.7% | 7 |
| 2020/10/16 | 1,625 | 1,625 | 1,597 | 1,601 | +6 | +0.4% | 15 |
| 2020/10/15 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 1 |
| 2020/10/14 | 1,624 | 1,624 | 1,595 | 1,595 | -29 | -1.8% | 9 |
| 2020/10/13 | 1,625 | 1,625 | 1,624 | 1,624 | +31 | +1.9% | 6 |
| 2020/10/12 | 1,590 | 1,593 | 1,590 | 1,593 | +8 | +0.5% | 2 |
| 2020/10/09 | 1,625 | 1,625 | 1,585 | 1,585 | -1 | -0.1% | 206 |
| 2020/10/08 | 1,572 | 1,615 | 1,572 | 1,586 | +15 | +1% | 30 |
| 2020/10/07 | 1,571 | 1,571 | 1,571 | 1,571 | -36 | -2.2% | 2 |
| 2020/10/06 | 1,607 | 1,607 | 1,607 | 1,607 | +7 | +0.4% | 1 |
| 2020/10/05 | 1,570 | 1,600 | 1,570 | 1,600 | +1 | +0.1% | 6 |
| 2020/10/02 | 1,624 | 1,624 | 1,599 | 1,599 | - | - | 3 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,600 | 1,625 | 1,599 | 1,624 | +24 | +1.5% | 127 |
| 2020/09/29 | 1,541 | 1,625 | 1,541 | 1,600 | -10 | -0.6% | 219 |
| 2020/09/28 | 1,600 | 1,610 | 1,589 | 1,610 | +11 | +0.7% | 49 |
| 2020/09/25 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 1 |
| 2020/09/24 | 1,575 | 1,599 | 1,575 | 1,599 | -10 | -0.6% | 13 |
| 2020/09/23 | 1,599 | 1,609 | 1,555 | 1,609 | +10 | +0.6% | 147 |
| 2020/09/18 | 1,596 | 1,599 | 1,595 | 1,599 | - | - | 206 |
| 2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/16 | 1,575 | 1,596 | 1,529 | 1,596 | +21 | +1.3% | 436 |
| 2020/09/15 | 1,575 | 1,575 | 1,575 | 1,575 | +8 | +0.5% | 1 |
| 2020/09/14 | 1,529 | 1,569 | 1,529 | 1,567 | - | - | 15 |
| 2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/10 | 1,533 | 1,533 | 1,533 | 1,533 | -34 | -2.2% | 1 |
| 2020/09/09 | 1,567 | 1,567 | 1,567 | 1,567 | ±0 | ±0% | 1 |
| 2020/09/08 | 1,567 | 1,567 | 1,567 | 1,567 | +1 | +0.1% | 2 |
| 2020/09/07 | 1,566 | 1,566 | 1,555 | 1,566 | +11 | +0.7% | 102 |
| 2020/09/04 | 1,555 | 1,555 | 1,555 | 1,555 | +19 | +1.2% | 1 |
| 2020/09/03 | 1,560 | 1,560 | 1,536 | 1,536 | -5 | -0.3% | 3 |
| 2020/09/02 | 1,541 | 1,541 | 1,541 | 1,541 | +16 | +1% | 11 |
| 2020/09/01 | 1,540 | 1,540 | 1,525 | 1,525 | -5 | -0.3% | 7 |
| 2020/08/31 | 1,559 | 1,562 | 1,521 | 1,530 | +11 | +0.7% | 29 |
| 2020/08/28 | 1,516 | 1,519 | 1,516 | 1,519 | +4 | +0.3% | 17 |
| 2020/08/27 | 1,551 | 1,551 | 1,515 | 1,515 | -36 | -2.3% | 7 |
| 2020/08/26 | 1,554 | 1,554 | 1,551 | 1,551 | +9 | +0.6% | 3 |
| 2020/08/25 | 1,533 | 1,553 | 1,531 | 1,542 | +32 | +2.1% | 79 |
| 2020/08/24 | 1,540 | 1,540 | 1,510 | 1,510 | ±0 | ±0% | 45 |
| 2020/08/21 | 1,505 | 1,510 | 1,505 | 1,510 | - | - | 31 |
| 2020/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/19 | 1,538 | 1,539 | 1,505 | 1,505 | -34 | -2.2% | 15 |
| 2020/08/18 | 1,540 | 1,540 | 1,530 | 1,539 | +9 | +0.6% | 32 |
| 2020/08/17 | 1,520 | 1,530 | 1,520 | 1,530 | +25 | +1.7% | 25 |
| 2020/08/14 | 1,517 | 1,520 | 1,504 | 1,505 | -25 | -1.6% | 25 |
| 2020/08/13 | 1,512 | 1,535 | 1,512 | 1,530 | +3 | +0.2% | 23 |
1001～
1050
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
