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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,492 | 1,492 | 1,481 | 1,481 | -11 | -0.7% | 107 |
| 2018/12/10 | 1,528 | 1,528 | 1,491 | 1,492 | -18 | -1.2% | 1,033 |
| 2018/12/07 | 1,518 | 1,518 | 1,510 | 1,510 | +5 | +0.3% | 2 |
| 2018/12/06 | 1,525 | 1,554 | 1,503 | 1,505 | -20 | -1.3% | 1,300 |
| 2018/12/05 | 1,572 | 1,572 | 1,517 | 1,525 | -13 | -0.8% | 41 |
| 2018/12/04 | 1,570 | 1,570 | 1,538 | 1,538 | -32 | -2% | 47 |
| 2018/12/03 | 1,577 | 1,578 | 1,567 | 1,570 | +33 | +2.1% | 180 |
| 2018/11/30 | 1,546 | 1,546 | 1,537 | 1,537 | -19 | -1.2% | 9 |
| 2018/11/29 | 1,539 | 1,556 | 1,539 | 1,556 | +16 | +1% | 53 |
| 2018/11/28 | 1,550 | 1,550 | 1,533 | 1,540 | +6 | +0.4% | 11 |
| 2018/11/27 | 1,526 | 1,534 | 1,525 | 1,534 | +14 | +0.9% | 11 |
| 2018/11/26 | 1,491 | 1,526 | 1,491 | 1,520 | +9 | +0.6% | 5 |
| 2018/11/22 | 1,492 | 1,511 | 1,492 | 1,511 | +1 | +0.1% | 16 |
| 2018/11/21 | 1,512 | 1,512 | 1,495 | 1,510 | -6 | -0.4% | 45 |
| 2018/11/20 | 1,511 | 1,518 | 1,511 | 1,516 | -5 | -0.3% | 30 |
| 2018/11/19 | 1,506 | 1,521 | 1,506 | 1,521 | -2 | -0.1% | 43 |
| 2018/11/16 | 1,528 | 1,528 | 1,523 | 1,523 | -1 | -0.1% | 24 |
| 2018/11/15 | 1,524 | 1,524 | 1,524 | 1,524 | ±0 | ±0% | 1 |
| 2018/11/14 | 1,554 | 1,554 | 1,524 | 1,524 | +5 | +0.3% | 5 |
| 2018/11/13 | 1,533 | 1,533 | 1,512 | 1,519 | -34 | -2.2% | 17 |
| 2018/11/12 | 1,547 | 1,555 | 1,543 | 1,553 | ±0 | ±0% | 45 |
| 2018/11/09 | 1,563 | 1,563 | 1,553 | 1,553 | -11 | -0.7% | 14 |
| 2018/11/08 | 1,557 | 1,566 | 1,557 | 1,564 | +28 | +1.8% | 11 |
| 2018/11/07 | 1,550 | 1,552 | 1,536 | 1,536 | -10 | -0.6% | 9 |
| 2018/11/06 | 1,523 | 1,546 | 1,523 | 1,546 | +23 | +1.5% | 11 |
| 2018/11/05 | 1,523 | 1,523 | 1,523 | 1,523 | -13 | -0.8% | 5 |
| 2018/11/02 | 1,481 | 1,536 | 1,481 | 1,536 | +32 | +2.1% | 34 |
| 2018/11/01 | 1,529 | 1,529 | 1,504 | 1,504 | -33 | -2.1% | 15 |
| 2018/10/31 | 1,547 | 1,547 | 1,519 | 1,537 | +30 | +2% | 10 |
| 2018/10/30 | 1,484 | 1,510 | 1,484 | 1,507 | +17 | +1.1% | 24 |
| 2018/10/29 | 1,499 | 1,499 | 1,490 | 1,490 | -3 | -0.2% | 73 |
| 2018/10/26 | 1,540 | 1,540 | 1,489 | 1,493 | -7 | -0.5% | 10 |
| 2018/10/25 | 1,547 | 1,547 | 1,500 | 1,500 | -45 | -2.9% | 126 |
| 2018/10/24 | 1,585 | 1,585 | 1,540 | 1,545 | ±0 | ±0% | 9 |
| 2018/10/23 | 1,570 | 1,570 | 1,545 | 1,545 | -25 | -1.6% | 7 |
| 2018/10/22 | 1,572 | 1,572 | 1,570 | 1,570 | -3 | -0.2% | 7 |
| 2018/10/19 | 1,593 | 1,636 | 1,573 | 1,573 | -20 | -1.3% | 9 |
| 2018/10/18 | 1,572 | 1,630 | 1,572 | 1,593 | -2 | -0.1% | 14 |
| 2018/10/17 | 1,594 | 1,597 | 1,594 | 1,595 | +20 | +1.3% | 11 |
| 2018/10/16 | 1,565 | 1,575 | 1,561 | 1,575 | +10 | +0.6% | 118 |
| 2018/10/15 | 1,576 | 1,576 | 1,565 | 1,565 | -20 | -1.3% | 14 |
| 2018/10/12 | 1,636 | 1,636 | 1,579 | 1,585 | -11 | -0.7% | 20 |
| 2018/10/11 | 1,635 | 1,635 | 1,596 | 1,596 | -46 | -2.8% | 77 |
| 2018/10/10 | 1,644 | 1,680 | 1,637 | 1,642 | +1 | +0.1% | 12 |
| 2018/10/09 | 1,671 | 1,671 | 1,641 | 1,641 | -31 | -1.9% | 120 |
| 2018/10/05 | 1,684 | 1,684 | 1,666 | 1,672 | -12 | -0.7% | 114 |
| 2018/10/04 | 1,685 | 1,685 | 1,677 | 1,684 | -1 | -0.1% | 46 |
| 2018/10/03 | 1,710 | 1,710 | 1,685 | 1,685 | -25 | -1.5% | 185 |
| 2018/10/02 | 1,695 | 1,710 | 1,695 | 1,710 | +15 | +0.9% | 175 |
| 2018/10/01 | 1,700 | 1,700 | 1,689 | 1,695 | +6 | +0.4% | 24 |
1451～
1500
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
