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 |
---|---|---|---|---|---|---|---|
2020/12/11 | 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 |
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 |
1151~
1200
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