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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,513 | 1,513 | 1,513 | 1,513 | -15 | -1% | 628 |
| 2019/02/27 | 1,545 | 1,545 | 1,528 | 1,528 | ±0 | ±0% | 53 |
| 2019/02/26 | 1,555 | 1,555 | 1,528 | 1,528 | -21 | -1.4% | 12 |
| 2019/02/25 | 1,549 | 1,549 | 1,549 | 1,549 | - | - | 3 |
| 2019/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/21 | 1,569 | 1,569 | 1,550 | 1,550 | +1 | +0.1% | 3 |
| 2019/02/20 | 1,549 | 1,549 | 1,549 | 1,549 | -20 | -1.3% | 2 |
| 2019/02/19 | 1,569 | 1,569 | 1,569 | 1,569 | -20 | -1.3% | 2 |
| 2019/02/18 | 1,589 | 1,589 | 1,589 | 1,589 | +59 | +3.9% | 10 |
| 2019/02/15 | 1,532 | 1,533 | 1,530 | 1,530 | -2 | -0.1% | 6 |
| 2019/02/14 | 1,530 | 1,532 | 1,530 | 1,532 | -18 | -1.2% | 18 |
| 2019/02/13 | 1,550 | 1,550 | 1,550 | 1,550 | -40 | -2.5% | 3 |
| 2019/02/12 | 1,563 | 1,590 | 1,563 | 1,590 | +50 | +3.2% | 2 |
| 2019/02/08 | 1,563 | 1,563 | 1,540 | 1,540 | -2 | -0.1% | 5 |
| 2019/02/07 | 1,563 | 1,563 | 1,542 | 1,542 | ±0 | ±0% | 16 |
| 2019/02/06 | 1,612 | 1,612 | 1,500 | 1,542 | -61 | -3.8% | 27 |
| 2019/02/05 | 1,603 | 1,603 | 1,603 | 1,603 | -20 | -1.2% | 12 |
| 2019/02/04 | 1,624 | 1,624 | 1,623 | 1,623 | - | - | 7 |
| 2019/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/31 | 1,625 | 1,625 | 1,601 | 1,601 | +12 | +0.8% | 32 |
| 2019/01/30 | 1,589 | 1,589 | 1,589 | 1,589 | -9 | -0.6% | 7 |
| 2019/01/29 | 1,590 | 1,598 | 1,552 | 1,598 | -11 | -0.7% | 9 |
| 2019/01/28 | 1,580 | 1,609 | 1,561 | 1,609 | +10 | +0.6% | 10 |
| 2019/01/25 | 1,598 | 1,599 | 1,598 | 1,599 | ±0 | ±0% | 3 |
| 2019/01/24 | 1,599 | 1,600 | 1,599 | 1,599 | +48 | +3.1% | 126 |
| 2019/01/23 | 1,599 | 1,599 | 1,551 | 1,551 | -11 | -0.7% | 2 |
| 2019/01/22 | 1,599 | 1,599 | 1,562 | 1,562 | -8 | -0.5% | 135 |
| 2019/01/21 | 1,520 | 1,570 | 1,520 | 1,570 | +50 | +3.3% | 83 |
| 2019/01/18 | 1,560 | 1,560 | 1,520 | 1,520 | -20 | -1.3% | 6 |
| 2019/01/17 | 1,540 | 1,540 | 1,540 | 1,540 | -20 | -1.3% | 3 |
| 2019/01/16 | 1,560 | 1,560 | 1,560 | 1,560 | -35 | -2.2% | 2 |
| 2019/01/15 | 1,596 | 1,596 | 1,594 | 1,595 | +107 | +7.2% | 80 |
| 2019/01/11 | 1,521 | 1,524 | 1,488 | 1,488 | -40 | -2.6% | 15 |
| 2019/01/10 | 1,648 | 1,700 | 1,528 | 1,528 | -120 | -7.3% | 317 |
| 2019/01/09 | 1,609 | 1,649 | 1,609 | 1,648 | -1 | -0.1% | 23 |
| 2019/01/08 | 1,612 | 1,649 | 1,582 | 1,649 | +37 | +2.3% | 8 |
| 2019/01/07 | 1,600 | 1,612 | 1,590 | 1,612 | +2 | +0.1% | 30 |
| 2019/01/04 | 1,610 | 1,610 | 1,610 | 1,610 | +15 | +0.9% | 2 |
| 2018/12/28 | 1,608 | 1,637 | 1,582 | 1,595 | -53 | -3.2% | 14 |
| 2018/12/27 | 1,600 | 1,648 | 1,598 | 1,648 | +51 | +3.2% | 26 |
| 2018/12/26 | 1,570 | 1,598 | 1,551 | 1,597 | +27 | +1.7% | 9 |
| 2018/12/25 | 1,542 | 1,570 | 1,530 | 1,570 | +8 | +0.5% | 19 |
| 2018/12/21 | 1,581 | 1,600 | 1,562 | 1,562 | -19 | -1.2% | 67 |
| 2018/12/20 | 1,601 | 1,601 | 1,581 | 1,581 | -19 | -1.2% | 18 |
| 2018/12/19 | 1,560 | 1,600 | 1,543 | 1,600 | ±0 | ±0% | 54 |
| 2018/12/18 | 1,539 | 1,600 | 1,531 | 1,600 | +50 | +3.2% | 101 |
| 2018/12/17 | 1,541 | 1,550 | 1,511 | 1,550 | +49 | +3.3% | 1,321 |
| 2018/12/14 | 1,501 | 1,504 | 1,501 | 1,501 | -13 | -0.9% | 7 |
| 2018/12/13 | 1,514 | 1,514 | 1,514 | 1,514 | ±0 | ±0% | 1 |
| 2018/12/12 | 1,481 | 1,514 | 1,481 | 1,514 | +33 | +2.2% | 18 |
1401～
1450
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
