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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 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 |
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 |
1101~
1150
件表示中 / 2251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