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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 1,470 | 1,470 | 1,450 | 1,450 | -40 | -2.7% | 5 |
| 2020/03/12 | 1,460 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 22 |
| 2020/03/11 | 1,460 | 1,461 | 1,460 | 1,460 | ±0 | ±0% | 10 |
| 2020/03/10 | 1,460 | 1,460 | 1,460 | 1,460 | -14 | -0.9% | 6 |
| 2020/03/09 | 1,552 | 1,552 | 1,474 | 1,474 | -60 | -3.9% | 77 |
| 2020/03/06 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 1 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 1,534 | 1,554 | 1,522 | 1,554 | -60 | -3.7% | 120 |
| 2020/03/03 | 1,614 | 1,614 | 1,614 | 1,614 | -2 | -0.1% | 4 |
| 2020/03/02 | 1,601 | 1,616 | 1,601 | 1,616 | -16 | -1% | 7 |
| 2020/02/28 | 1,620 | 1,636 | 1,600 | 1,632 | +5 | +0.3% | 26 |
| 2020/02/27 | 1,640 | 1,644 | 1,627 | 1,627 | -12 | -0.7% | 9 |
| 2020/02/26 | 1,700 | 1,700 | 1,632 | 1,639 | +8 | +0.5% | 12 |
| 2020/02/25 | 1,631 | 1,631 | 1,631 | 1,631 | - | - | 25 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 1,690 | 1,690 | 1,690 | 1,690 | +12 | +0.7% | 3 |
| 2020/02/19 | 1,678 | 1,678 | 1,678 | 1,678 | -12 | -0.7% | 1 |
| 2020/02/18 | 1,690 | 1,690 | 1,690 | 1,690 | +3 | +0.2% | 1 |
| 2020/02/17 | 1,687 | 1,687 | 1,684 | 1,687 | +17 | +1% | 35 |
| 2020/02/14 | 1,666 | 1,670 | 1,661 | 1,670 | +44 | +2.7% | 114 |
| 2020/02/13 | 1,626 | 1,626 | 1,626 | 1,626 | +1 | +0.1% | 2 |
| 2020/02/12 | 1,626 | 1,650 | 1,589 | 1,625 | +18 | +1.1% | 42 |
| 2020/02/10 | 1,599 | 1,607 | 1,599 | 1,607 | -9 | -0.6% | 5 |
| 2020/02/07 | 1,650 | 1,669 | 1,589 | 1,616 | -32 | -1.9% | 38 |
| 2020/02/06 | 1,622 | 1,648 | 1,622 | 1,648 | +6 | +0.4% | 16 |
| 2020/02/05 | 1,642 | 1,642 | 1,642 | 1,642 | +25 | +1.5% | 12 |
| 2020/02/04 | 1,610 | 1,617 | 1,610 | 1,617 | +13 | +0.8% | 4 |
| 2020/02/03 | 1,585 | 1,607 | 1,585 | 1,604 | +15 | +0.9% | 152 |
| 2020/01/31 | 1,611 | 1,611 | 1,589 | 1,589 | -11 | -0.7% | 6 |
| 2020/01/30 | 1,623 | 1,623 | 1,600 | 1,600 | -33 | -2% | 81 |
| 2020/01/29 | 1,626 | 1,664 | 1,623 | 1,633 | +7 | +0.4% | 10 |
| 2020/01/28 | 1,624 | 1,626 | 1,624 | 1,626 | -14 | -0.9% | 2 |
| 2020/01/27 | 1,641 | 1,658 | 1,630 | 1,640 | -10 | -0.6% | 5 |
| 2020/01/24 | 1,666 | 1,666 | 1,645 | 1,650 | - | - | 17 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 1,651 | 1,660 | 1,651 | 1,660 | +9 | +0.5% | 8 |
| 2020/01/21 | 1,659 | 1,659 | 1,651 | 1,651 | -10 | -0.6% | 6 |
| 2020/01/20 | 1,635 | 1,661 | 1,635 | 1,661 | +29 | +1.8% | 3 |
| 2020/01/17 | 1,660 | 1,660 | 1,632 | 1,632 | -18 | -1.1% | 31 |
| 2020/01/16 | 1,666 | 1,666 | 1,618 | 1,650 | -7 | -0.4% | 40 |
| 2020/01/15 | 1,662 | 1,662 | 1,657 | 1,657 | -7 | -0.4% | 3 |
| 2020/01/14 | 1,661 | 1,664 | 1,661 | 1,664 | +3 | +0.2% | 2 |
| 2020/01/10 | 1,661 | 1,661 | 1,661 | 1,661 | +18 | +1.1% | 5 |
| 2020/01/09 | 1,637 | 1,643 | 1,637 | 1,643 | +28 | +1.7% | 7 |
| 2020/01/08 | 1,626 | 1,628 | 1,609 | 1,615 | -30 | -1.8% | 1,561 |
| 2020/01/07 | 1,629 | 1,645 | 1,627 | 1,645 | +37 | +2.3% | 233 |
| 2020/01/06 | 1,612 | 1,618 | 1,608 | 1,608 | -28 | -1.7% | 2,339 |
| 2019/12/30 | 1,635 | 1,636 | 1,635 | 1,636 | -10 | -0.6% | 210 |
| 2019/12/27 | 1,646 | 1,646 | 1,646 | 1,646 | ±0 | ±0% | 1 |
| 2019/12/26 | 1,644 | 1,646 | 1,644 | 1,646 | -1 | -0.1% | 2 |
1151～
1200
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
