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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 1,491 | 1,491 | 1,489 | 1,489 | -2 | -0.1% | 11 |
| 2019/05/17 | 1,492 | 1,492 | 1,491 | 1,491 | +23 | +1.6% | 107 |
| 2019/05/16 | 1,471 | 1,471 | 1,468 | 1,468 | -4 | -0.3% | 41 |
| 2019/05/15 | 1,469 | 1,505 | 1,468 | 1,472 | +3 | +0.2% | 15 |
| 2019/05/14 | 1,465 | 1,469 | 1,455 | 1,469 | -10 | -0.7% | 17 |
| 2019/05/13 | 1,480 | 1,484 | 1,479 | 1,479 | -4 | -0.3% | 8 |
| 2019/05/10 | 1,473 | 1,485 | 1,473 | 1,483 | +7 | +0.5% | 13 |
| 2019/05/09 | 1,511 | 1,511 | 1,474 | 1,476 | -15 | -1% | 445 |
| 2019/05/08 | 1,503 | 1,503 | 1,491 | 1,491 | -30 | -2% | 491 |
| 2019/05/07 | 1,560 | 1,560 | 1,517 | 1,521 | -3 | -0.2% | 594 |
| 2019/04/26 | 1,516 | 1,524 | 1,516 | 1,524 | - | - | 349 |
| 2019/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/24 | 1,530 | 1,530 | 1,516 | 1,516 | -7 | -0.5% | 287 |
| 2019/04/23 | 1,472 | 1,524 | 1,472 | 1,523 | +20 | +1.3% | 174 |
| 2019/04/22 | 1,503 | 1,503 | 1,503 | 1,503 | -13 | -0.9% | 11 |
| 2019/04/19 | 1,506 | 1,527 | 1,506 | 1,516 | -1 | -0.1% | 331 |
| 2019/04/18 | 1,562 | 1,562 | 1,517 | 1,517 | -13 | -0.8% | 229 |
| 2019/04/17 | 1,529 | 1,532 | 1,529 | 1,530 | -2 | -0.1% | 294 |
| 2019/04/16 | 1,527 | 1,533 | 1,527 | 1,532 | +5 | +0.3% | 53 |
| 2019/04/15 | 1,527 | 1,527 | 1,527 | 1,527 | +16 | +1.1% | 20 |
| 2019/04/12 | 1,511 | 1,511 | 1,511 | 1,511 | -6 | -0.4% | 1 |
| 2019/04/11 | 1,554 | 1,554 | 1,515 | 1,517 | +3 | +0.2% | 436 |
| 2019/04/10 | 1,515 | 1,515 | 1,514 | 1,514 | -16 | -1% | 82 |
| 2019/04/09 | 1,534 | 1,534 | 1,524 | 1,530 | -4 | -0.3% | 22 |
| 2019/04/08 | 1,560 | 1,560 | 1,534 | 1,534 | ±0 | ±0% | 15 |
| 2019/04/05 | 1,560 | 1,560 | 1,534 | 1,534 | -46 | -2.9% | 323 |
| 2019/04/04 | 1,580 | 1,580 | 1,580 | 1,580 | +35 | +2.3% | 51 |
| 2019/04/03 | 1,544 | 1,545 | 1,544 | 1,545 | +10 | +0.7% | 8 |
| 2019/04/02 | 1,525 | 1,535 | 1,525 | 1,535 | +10 | +0.7% | 2 |
| 2019/04/01 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 8 |
| 2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/27 | 1,523 | 1,548 | 1,523 | 1,548 | -10 | -0.6% | 5 |
| 2019/03/26 | 1,522 | 1,558 | 1,522 | 1,558 | +28 | +1.8% | 6 |
| 2019/03/25 | 1,522 | 1,530 | 1,522 | 1,530 | ±0 | ±0% | 4 |
| 2019/03/22 | 1,559 | 1,559 | 1,530 | 1,530 | -29 | -1.9% | 121 |
| 2019/03/20 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 2 |
| 2019/03/19 | 1,559 | 1,559 | 1,559 | 1,559 | +34 | +2.2% | 2 |
| 2019/03/18 | 1,565 | 1,565 | 1,525 | 1,525 | -45 | -2.9% | 38 |
| 2019/03/15 | 1,530 | 1,570 | 1,530 | 1,570 | ±0 | ±0% | 8 |
| 2019/03/14 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 5 |
| 2019/03/13 | 1,570 | 1,570 | 1,570 | 1,570 | +20 | +1.3% | 1 |
| 2019/03/12 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1 |
| 2019/03/11 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 2 |
| 2019/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/07 | 1,569 | 1,570 | 1,569 | 1,570 | +15 | +1% | 7 |
| 2019/03/06 | 1,555 | 1,555 | 1,555 | 1,555 | +26 | +1.7% | 306 |
| 2019/03/05 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 23 |
| 2019/03/04 | 1,528 | 1,529 | 1,528 | 1,529 | +7 | +0.5% | 11 |
| 2019/03/01 | 1,520 | 1,535 | 1,520 | 1,522 | +9 | +0.6% | 14 |
1351～
1400
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
