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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,508 | 1,508 | 1,508 | 1,508 | -4 | -0.3% | 1 |
| 2019/07/29 | 1,512 | 1,512 | 1,512 | 1,512 | +8 | +0.5% | 5 |
| 2019/07/26 | 1,504 | 1,504 | 1,504 | 1,504 | -3 | -0.2% | 6 |
| 2019/07/25 | 1,510 | 1,510 | 1,507 | 1,507 | -8 | -0.5% | 2 |
| 2019/07/24 | 1,515 | 1,515 | 1,514 | 1,515 | ±0 | ±0% | 6 |
| 2019/07/23 | 1,515 | 1,515 | 1,515 | 1,515 | +15 | +1% | 1 |
| 2019/07/22 | 1,500 | 1,500 | 1,500 | 1,500 | -2 | -0.1% | 20 |
| 2019/07/19 | 1,502 | 1,502 | 1,502 | 1,502 | +13 | +0.9% | 151 |
| 2019/07/18 | 1,501 | 1,509 | 1,489 | 1,489 | -23 | -1.5% | 62 |
| 2019/07/17 | 1,478 | 1,515 | 1,478 | 1,512 | ±0 | ±0% | 21 |
| 2019/07/16 | 1,465 | 1,512 | 1,465 | 1,512 | -10 | -0.7% | 289 |
| 2019/07/12 | 1,522 | 1,522 | 1,522 | 1,522 | - | - | 1 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 1,523 | 1,523 | 1,523 | 1,523 | +13 | +0.9% | 4 |
| 2019/07/09 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 4 |
| 2019/07/08 | 1,523 | 1,523 | 1,510 | 1,510 | -7 | -0.5% | 280 |
| 2019/07/05 | 1,515 | 1,523 | 1,515 | 1,517 | - | - | 506 |
| 2019/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/03 | 1,524 | 1,524 | 1,508 | 1,508 | -9 | -0.6% | 5 |
| 2019/07/02 | 1,509 | 1,526 | 1,509 | 1,517 | +9 | +0.6% | 4 |
| 2019/07/01 | 1,508 | 1,508 | 1,496 | 1,508 | - | - | 10,117 |
| 2019/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/27 | 1,483 | 1,483 | 1,483 | 1,483 | +9 | +0.6% | 11 |
| 2019/06/26 | 1,474 | 1,474 | 1,473 | 1,474 | -4 | -0.3% | 13,888 |
| 2019/06/25 | 1,482 | 1,493 | 1,478 | 1,478 | -4 | -0.3% | 1,425 |
| 2019/06/24 | 1,481 | 1,482 | 1,480 | 1,482 | -3 | -0.2% | 805 |
| 2019/06/21 | 1,491 | 1,491 | 1,484 | 1,485 | -7 | -0.5% | 828 |
| 2019/06/20 | 1,512 | 1,512 | 1,492 | 1,492 | -1 | -0.1% | 853 |
| 2019/06/19 | 1,469 | 1,493 | 1,469 | 1,493 | +24 | +1.6% | 1,296 |
| 2019/06/18 | 1,477 | 1,485 | 1,468 | 1,469 | -8 | -0.5% | 967 |
| 2019/06/17 | 1,485 | 1,485 | 1,477 | 1,477 | -5 | -0.3% | 858 |
| 2019/06/14 | 1,477 | 1,482 | 1,477 | 1,482 | +4 | +0.3% | 173 |
| 2019/06/13 | 1,488 | 1,488 | 1,474 | 1,478 | -20 | -1.3% | 16 |
| 2019/06/12 | 1,496 | 1,498 | 1,496 | 1,498 | +8 | +0.5% | 5 |
| 2019/06/11 | 1,491 | 1,491 | 1,490 | 1,490 | +1 | +0.1% | 4 |
| 2019/06/10 | 1,483 | 1,491 | 1,483 | 1,489 | +20 | +1.4% | 142 |
| 2019/06/07 | 1,490 | 1,490 | 1,467 | 1,469 | +9 | +0.6% | 770 |
| 2019/06/06 | 1,464 | 1,467 | 1,460 | 1,460 | -2 | -0.1% | 366 |
| 2019/06/05 | 1,458 | 1,464 | 1,458 | 1,462 | +27 | +1.9% | 148 |
| 2019/06/04 | 1,439 | 1,441 | 1,434 | 1,435 | -1 | -0.1% | 844 |
| 2019/06/03 | 1,446 | 1,446 | 1,429 | 1,436 | -10 | -0.7% | 311 |
| 2019/05/31 | 1,460 | 1,460 | 1,446 | 1,446 | -21 | -1.4% | 188 |
| 2019/05/30 | 1,506 | 1,506 | 1,461 | 1,467 | -9 | -0.6% | 922 |
| 2019/05/29 | 1,473 | 1,476 | 1,469 | 1,476 | -13 | -0.9% | 463 |
| 2019/05/28 | 1,489 | 1,493 | 1,489 | 1,489 | ±0 | ±0% | 562 |
| 2019/05/27 | 1,489 | 1,489 | 1,489 | 1,489 | +11 | +0.7% | 10 |
| 2019/05/24 | 1,479 | 1,546 | 1,470 | 1,478 | -1 | -0.1% | 374 |
| 2019/05/23 | 1,479 | 1,479 | 1,479 | 1,479 | -8 | -0.5% | 1 |
| 2019/05/22 | 1,487 | 1,487 | 1,487 | 1,487 | -4 | -0.3% | 2 |
| 2019/05/21 | 1,491 | 1,491 | 1,491 | 1,491 | +2 | +0.1% | 1 |
1301～
1350
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
