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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 2 |
| 2019/12/24 | 1,648 | 1,648 | 1,648 | 1,648 | - | - | 8 |
| 2019/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/20 | 1,650 | 1,651 | 1,646 | 1,651 | -4 | -0.2% | 18 |
| 2019/12/19 | 1,655 | 1,659 | 1,651 | 1,655 | -2 | -0.1% | 7 |
| 2019/12/18 | 1,663 | 1,663 | 1,657 | 1,657 | -6 | -0.4% | 2 |
| 2019/12/17 | 1,656 | 1,663 | 1,656 | 1,663 | +7 | +0.4% | 3 |
| 2019/12/16 | 1,658 | 1,662 | 1,656 | 1,656 | -5 | -0.3% | 164 |
| 2019/12/13 | 1,649 | 1,661 | 1,642 | 1,661 | - | - | 9 |
| 2019/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/11 | 1,646 | 1,646 | 1,632 | 1,639 | -7 | -0.4% | 3 |
| 2019/12/10 | 1,646 | 1,646 | 1,635 | 1,646 | +6 | +0.4% | 3 |
| 2019/12/09 | 1,649 | 1,649 | 1,640 | 1,640 | +4 | +0.2% | 12 |
| 2019/12/06 | 1,636 | 1,636 | 1,636 | 1,636 | -2 | -0.1% | 1 |
| 2019/12/05 | 1,638 | 1,638 | 1,638 | 1,638 | +11 | +0.7% | 3 |
| 2019/12/04 | 1,627 | 1,627 | 1,627 | 1,627 | -5 | -0.3% | 52 |
| 2019/12/03 | 1,624 | 1,632 | 1,624 | 1,632 | - | - | 3 |
| 2019/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/29 | 1,632 | 1,632 | 1,632 | 1,632 | - | - | 6 |
| 2019/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/27 | 1,637 | 1,640 | 1,632 | 1,632 | -18 | -1.1% | 17 |
| 2019/11/26 | 1,630 | 1,650 | 1,629 | 1,650 | +29 | +1.8% | 9 |
| 2019/11/25 | 1,621 | 1,621 | 1,621 | 1,621 | ±0 | ±0% | 19 |
| 2019/11/22 | 1,621 | 1,621 | 1,621 | 1,621 | +19 | +1.2% | 2 |
| 2019/11/21 | 1,617 | 1,617 | 1,601 | 1,602 | -15 | -0.9% | 4 |
| 2019/11/20 | 1,617 | 1,617 | 1,617 | 1,617 | -4 | -0.2% | 1 |
| 2019/11/19 | 1,613 | 1,621 | 1,613 | 1,621 | +9 | +0.6% | 8 |
| 2019/11/18 | 1,612 | 1,612 | 1,612 | 1,612 | - | - | 1 |
| 2019/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/14 | 1,616 | 1,616 | 1,597 | 1,597 | -25 | -1.5% | 8 |
| 2019/11/13 | 1,624 | 1,624 | 1,617 | 1,622 | -6 | -0.4% | 5 |
| 2019/11/12 | 1,620 | 1,628 | 1,610 | 1,628 | +17 | +1.1% | 104 |
| 2019/11/11 | 1,623 | 1,623 | 1,611 | 1,611 | -18 | -1.1% | 107 |
| 2019/11/08 | 1,622 | 1,629 | 1,619 | 1,629 | +23 | +1.4% | 6 |
| 2019/11/07 | 1,605 | 1,606 | 1,605 | 1,606 | +4 | +0.2% | 2 |
| 2019/11/06 | 1,611 | 1,611 | 1,602 | 1,602 | -12 | -0.7% | 5 |
| 2019/11/05 | 1,602 | 1,614 | 1,602 | 1,614 | +29 | +1.8% | 75 |
| 2019/11/01 | 1,585 | 1,585 | 1,585 | 1,585 | +1 | +0.1% | 3 |
| 2019/10/31 | 1,584 | 1,584 | 1,584 | 1,584 | +7 | +0.4% | 1 |
| 2019/10/30 | 1,574 | 1,577 | 1,574 | 1,577 | +3 | +0.2% | 84 |
| 2019/10/29 | 1,570 | 1,574 | 1,567 | 1,574 | +9 | +0.6% | 24 |
| 2019/10/28 | 1,560 | 1,565 | 1,560 | 1,565 | +4 | +0.3% | 2 |
| 2019/10/25 | 1,561 | 1,561 | 1,561 | 1,561 | - | - | 1 |
| 2019/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/23 | 1,585 | 1,585 | 1,578 | 1,578 | +22 | +1.4% | 6 |
| 2019/10/21 | 1,548 | 1,556 | 1,548 | 1,556 | +18 | +1.2% | 2 |
| 2019/10/18 | 1,538 | 1,538 | 1,538 | 1,538 | -22 | -1.4% | 11 |
| 2019/10/17 | 1,546 | 1,560 | 1,546 | 1,560 | +2 | +0.1% | 16 |
| 2019/10/16 | 1,569 | 1,569 | 1,558 | 1,558 | +8 | +0.5% | 23 |
| 2019/10/15 | 1,543 | 1,550 | 1,539 | 1,550 | +28 | +1.8% | 40 |
1201～
1250
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
