ｉシェアーズ　ＪＰＸ／Ｓ＆Ｐ設備・人材投資　ＥＴＦ

1483 / 東証(その他) / ETF・REIT等

2,778 -16 (-0.57%)

株価：2024/11/22 14:50 15分ディレイ

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
2020/05/29	1,455	1,455	1,441	1,441	-14	-1%	156
2020/05/28	1,432	1,466	1,432	1,455	+27	+1.9%	58
2020/05/27	1,429	1,429	1,423	1,428	-1	-0.1%	165
2020/05/26	1,402	1,429	1,402	1,429	+28	+2%	112
2020/05/25	1,401	1,402	1,401	1,401	+1	+0.1%	19
2020/05/22	1,436	1,436	1,400	1,400	-25	-1.8%	17
2020/05/21	1,391	1,425	1,391	1,425	+17	+1.2%	19
2020/05/20	1,410	1,410	1,395	1,408	±0	±0%	9
2020/05/19	1,404	1,424	1,404	1,408	+14	+1%	4
2020/05/18	1,414	1,414	1,394	1,394	-20	-1.4%	3
2020/05/15	1,390	1,427	1,370	1,414	+13	+0.9%	34
2020/05/14	1,410	1,410	1,401	1,401	-11	-0.8%	7
2020/05/13	1,405	1,412	1,385	1,412	-13	-0.9%	5
2020/05/12	1,395	1,425	1,369	1,425	+55	+4%	24
2020/05/11	1,376	1,377	1,368	1,370	±0	±0%	9
2020/05/08	1,366	1,370	1,366	1,370	+3	+0.2%	211
2020/05/07	1,325	1,367	1,325	1,367	+67	+5.2%	14
2020/05/01	1,366	1,366	1,300	1,300	-45	-3.3%	23
2020/04/30	1,345	1,345	1,344	1,345	+11	+0.8%	60
2020/04/28	1,340	1,343	1,334	1,334	-2	-0.1%	25
2020/04/27	1,344	1,344	1,336	1,336	-	-	8
2020/04/24	0	0	0	0	-	-	0
2020/04/23	1,335	1,335	1,335	1,335	±0	±0%	24
2020/04/22	1,402	1,402	1,328	1,335	-7	-0.5%	287
2020/04/21	1,350	1,357	1,340	1,342	-46	-3.3%	126
2020/04/20	1,390	1,390	1,388	1,388	+58	+4.4%	199
2020/04/17	1,321	1,342	1,320	1,330	±0	±0%	289
2020/04/16	1,330	1,330	1,326	1,330	±0	±0%	60
2020/04/15	1,338	1,339	1,320	1,330	-8	-0.6%	35
2020/04/14	1,310	1,338	1,310	1,338	+19	+1.4%	102
2020/04/13	1,320	1,320	1,301	1,319	-2	-0.2%	54
2020/04/10	1,328	1,328	1,300	1,321	+21	+1.6%	609
2020/04/09	1,340	1,340	1,296	1,300	-39	-2.9%	566
2020/04/08	1,326	1,345	1,326	1,339	+14	+1.1%	13
2020/04/07	1,340	1,340	1,325	1,325	-14	-1%	154
2020/04/06	1,342	1,342	1,339	1,339	-3	-0.2%	100
2020/04/03	1,315	1,342	1,315	1,342	+11	+0.8%	2
2020/04/02	1,305	1,331	1,301	1,331	-20	-1.5%	233
2020/04/01	1,350	1,351	1,350	1,351	+1	+0.1%	7
2020/03/31	1,350	1,373	1,350	1,350	-20	-1.5%	16
2020/03/30	1,397	1,397	1,370	1,370	-27	-1.9%	7
2020/03/27	1,425	1,425	1,360	1,397	-3	-0.2%	37
2020/03/26	1,305	1,405	1,305	1,400	+95	+7.3%	1,428
2020/03/25	1,769	1,769	1,300	1,305	-164	-11.2%	2,105
2020/03/24	1,587	1,612	1,369	1,469	-114	-7.2%	205
2020/03/23	1,586	1,586	1,583	1,583	-3	-0.2%	9
2020/03/19	1,625	1,651	1,512	1,586	-32	-2%	70
2020/03/18	1,600	1,618	1,554	1,618	+119	+7.9%	108
2020/03/17	1,484	1,499	1,471	1,499	-1	-0.1%	11
2020/03/16	1,499	1,500	1,496	1,500	+50	+3.4%	39