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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,711 | 1,711 | 1,681 | 1,689 | +18 | +1.1% | 108 |
| 2018/09/27 | 1,842 | 1,947 | 1,671 | 1,671 | -11 | -0.7% | 2,223 |
| 2018/09/26 | 1,656 | 1,682 | 1,656 | 1,682 | +26 | +1.6% | 65 |
| 2018/09/25 | 1,656 | 1,657 | 1,656 | 1,656 | ±0 | ±0% | 5 |
| 2018/09/21 | 1,650 | 1,656 | 1,650 | 1,656 | +7 | +0.4% | 2 |
| 2018/09/20 | 1,660 | 1,670 | 1,648 | 1,649 | -11 | -0.7% | 12 |
| 2018/09/19 | 1,630 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 192 |
| 2018/09/18 | 1,597 | 1,630 | 1,597 | 1,630 | +33 | +2.1% | 64 |
| 2018/09/14 | 1,587 | 1,605 | 1,586 | 1,597 | +10 | +0.6% | 549 |
| 2018/09/13 | 1,575 | 1,587 | 1,542 | 1,587 | +10 | +0.6% | 8 |
| 2018/09/12 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 1 |
| 2018/09/11 | 1,563 | 1,591 | 1,563 | 1,577 | +15 | +1% | 35 |
| 2018/09/10 | 1,610 | 1,610 | 1,555 | 1,562 | -60 | -3.7% | 543 |
| 2018/09/07 | 1,558 | 1,622 | 1,548 | 1,622 | +59 | +3.8% | 72 |
| 2018/09/06 | 1,566 | 1,566 | 1,562 | 1,563 | -9 | -0.6% | 48 |
| 2018/09/05 | 1,592 | 1,592 | 1,572 | 1,572 | -20 | -1.3% | 4 |
| 2018/09/04 | 1,627 | 1,627 | 1,585 | 1,592 | +5 | +0.3% | 43 |
| 2018/09/03 | 1,593 | 1,593 | 1,587 | 1,587 | -6 | -0.4% | 45 |
| 2018/08/31 | 1,604 | 1,604 | 1,593 | 1,593 | -11 | -0.7% | 2 |
| 2018/08/30 | 1,603 | 1,604 | 1,603 | 1,604 | +1 | +0.1% | 2 |
| 2018/08/29 | 1,575 | 1,603 | 1,575 | 1,603 | +4 | +0.3% | 15 |
| 2018/08/28 | 1,597 | 1,603 | 1,597 | 1,599 | +6 | +0.4% | 9 |
| 2018/08/27 | 1,617 | 1,617 | 1,581 | 1,593 | +16 | +1% | 89 |
| 2018/08/24 | 1,565 | 1,577 | 1,565 | 1,577 | +12 | +0.8% | 4 |
| 2018/08/23 | 1,596 | 1,596 | 1,562 | 1,565 | -31 | -1.9% | 51 |
| 2018/08/22 | 1,600 | 1,676 | 1,552 | 1,596 | +28 | +1.8% | 289 |
| 2018/08/21 | 1,567 | 1,568 | 1,558 | 1,568 | +10 | +0.6% | 8 |
| 2018/08/20 | 1,548 | 1,561 | 1,548 | 1,558 | -8 | -0.5% | 17 |
| 2018/08/17 | 1,565 | 1,567 | 1,565 | 1,566 | +2 | +0.1% | 7 |
| 2018/08/16 | 1,570 | 1,570 | 1,550 | 1,564 | -6 | -0.4% | 35 |
| 2018/08/15 | 1,607 | 1,607 | 1,570 | 1,570 | -39 | -2.4% | 98 |
| 2018/08/14 | 1,570 | 1,609 | 1,570 | 1,609 | +52 | +3.3% | 3 |
| 2018/08/13 | 1,594 | 1,594 | 1,555 | 1,557 | -37 | -2.3% | 9 |
| 2018/08/10 | 1,601 | 1,601 | 1,594 | 1,594 | -7 | -0.4% | 2 |
| 2018/08/09 | 1,609 | 1,609 | 1,597 | 1,601 | -7 | -0.4% | 61 |
| 2018/08/08 | 1,596 | 1,614 | 1,596 | 1,608 | +12 | +0.8% | 16 |
| 2018/08/07 | 1,610 | 1,610 | 1,595 | 1,596 | -14 | -0.9% | 11 |
| 2018/08/06 | 1,616 | 1,616 | 1,610 | 1,610 | -6 | -0.4% | 15 |
| 2018/08/03 | 1,623 | 1,647 | 1,616 | 1,616 | -7 | -0.4% | 1,007 |
| 2018/08/02 | 1,635 | 1,640 | 1,623 | 1,623 | -12 | -0.7% | 15 |
| 2018/08/01 | 1,633 | 1,635 | 1,631 | 1,635 | +2 | +0.1% | 7 |
| 2018/07/31 | 1,639 | 1,639 | 1,623 | 1,633 | -6 | -0.4% | 7 |
| 2018/07/30 | 1,653 | 1,653 | 1,635 | 1,639 | -14 | -0.8% | 12 |
| 2018/07/27 | 1,660 | 1,660 | 1,647 | 1,653 | +10 | +0.6% | 14 |
| 2018/07/26 | 1,632 | 1,643 | 1,632 | 1,643 | +11 | +0.7% | 3 |
| 2018/07/25 | 1,626 | 1,632 | 1,626 | 1,632 | +6 | +0.4% | 7 |
| 2018/07/24 | 1,619 | 1,626 | 1,619 | 1,626 | +7 | +0.4% | 4 |
| 2018/07/23 | 1,646 | 1,646 | 1,616 | 1,619 | -7 | -0.4% | 17 |
| 2018/07/20 | 1,602 | 1,629 | 1,602 | 1,626 | +24 | +1.5% | 63 |
| 2018/07/19 | 1,601 | 1,640 | 1,601 | 1,602 | -34 | -2.1% | 152 |
1501～
1550
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
