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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 1,543 | 1,543 | 1,520 | 1,522 | +5 | +0.3% | 16 |
| 2019/10/10 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 4 |
| 2019/10/09 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 12 |
| 2019/10/08 | 1,510 | 1,517 | 1,510 | 1,517 | +7 | +0.5% | 21 |
| 2019/10/07 | 1,516 | 1,516 | 1,509 | 1,510 | +2 | +0.1% | 47 |
| 2019/10/04 | 1,503 | 1,508 | 1,503 | 1,508 | +1 | +0.1% | 11 |
| 2019/10/03 | 1,507 | 1,510 | 1,500 | 1,507 | -20 | -1.3% | 84 |
| 2019/10/02 | 1,527 | 1,527 | 1,527 | 1,527 | -11 | -0.7% | 1 |
| 2019/10/01 | 1,510 | 1,538 | 1,510 | 1,538 | +8 | +0.5% | 13 |
| 2019/09/30 | 1,530 | 1,530 | 1,530 | 1,530 | +7 | +0.5% | 1 |
| 2019/09/27 | 1,523 | 1,523 | 1,523 | 1,523 | -20 | -1.3% | 1 |
| 2019/09/26 | 1,542 | 1,543 | 1,542 | 1,543 | +1 | +0.1% | 2 |
| 2019/09/25 | 1,542 | 1,542 | 1,542 | 1,542 | ±0 | ±0% | 1 |
| 2019/09/24 | 1,540 | 1,542 | 1,540 | 1,542 | - | - | 2 |
| 2019/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/19 | 1,530 | 1,540 | 1,530 | 1,540 | +15 | +1% | 51 |
| 2019/09/18 | 1,529 | 1,529 | 1,525 | 1,525 | -13 | -0.8% | 77 |
| 2019/09/17 | 1,523 | 1,547 | 1,523 | 1,538 | +15 | +1% | 12 |
| 2019/09/13 | 1,520 | 1,523 | 1,520 | 1,523 | +11 | +0.7% | 35 |
| 2019/09/12 | 1,497 | 1,512 | 1,497 | 1,512 | +15 | +1% | 295 |
| 2019/09/11 | 1,481 | 1,497 | 1,481 | 1,497 | +16 | +1.1% | 328 |
| 2019/09/10 | 1,477 | 1,481 | 1,477 | 1,481 | +3 | +0.2% | 23 |
| 2019/09/09 | 1,478 | 1,478 | 1,478 | 1,478 | ±0 | ±0% | 1 |
| 2019/09/06 | 1,481 | 1,481 | 1,478 | 1,478 | +23 | +1.6% | 3 |
| 2019/09/05 | 1,450 | 1,455 | 1,450 | 1,455 | +13 | +0.9% | 91 |
| 2019/09/04 | 1,441 | 1,449 | 1,441 | 1,442 | +1 | +0.1% | 6 |
| 2019/09/03 | 1,442 | 1,442 | 1,441 | 1,441 | +3 | +0.2% | 3 |
| 2019/09/02 | 1,437 | 1,438 | 1,437 | 1,438 | +5 | +0.3% | 12 |
| 2019/08/30 | 1,432 | 1,433 | 1,432 | 1,433 | - | - | 17 |
| 2019/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/28 | 1,438 | 1,438 | 1,435 | 1,435 | -5 | -0.3% | 52 |
| 2019/08/27 | 1,414 | 1,440 | 1,414 | 1,440 | +26 | +1.8% | 16 |
| 2019/08/26 | 1,440 | 1,440 | 1,414 | 1,414 | - | - | 34 |
| 2019/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/22 | 1,446 | 1,446 | 1,446 | 1,446 | +5 | +0.3% | 1 |
| 2019/08/21 | 1,441 | 1,441 | 1,441 | 1,441 | +1 | +0.1% | 1 |
| 2019/08/20 | 1,421 | 1,440 | 1,421 | 1,440 | +19 | +1.3% | 2 |
| 2019/08/19 | 1,422 | 1,422 | 1,414 | 1,421 | - | - | 3 |
| 2019/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/15 | 1,421 | 1,422 | 1,416 | 1,422 | -18 | -1.3% | 13 |
| 2019/08/14 | 1,425 | 1,440 | 1,425 | 1,440 | +22 | +1.6% | 9 |
| 2019/08/13 | 1,383 | 1,418 | 1,383 | 1,418 | -25 | -1.7% | 501 |
| 2019/08/09 | 1,426 | 1,443 | 1,425 | 1,443 | -1 | -0.1% | 364 |
| 2019/08/08 | 1,434 | 1,447 | 1,434 | 1,444 | -10 | -0.7% | 298 |
| 2019/08/07 | 1,475 | 1,475 | 1,446 | 1,454 | +9 | +0.6% | 456 |
| 2019/08/06 | 1,440 | 1,445 | 1,414 | 1,445 | -6 | -0.4% | 90 |
| 2019/08/05 | 1,475 | 1,475 | 1,451 | 1,451 | -31 | -2.1% | 55 |
| 2019/08/02 | 1,510 | 1,510 | 1,482 | 1,482 | -20 | -1.3% | 90 |
| 2019/08/01 | 1,512 | 1,512 | 1,502 | 1,502 | -6 | -0.4% | 34 |
| 2019/07/31 | 1,511 | 1,511 | 1,508 | 1,508 | ±0 | ±0% | 18 |
1251～
1300
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
