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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,630 | 1,636 | 1,630 | 1,636 | ±0 | ±0% | 7 |
| 2018/07/17 | 1,614 | 1,636 | 1,614 | 1,636 | +16 | +1% | 69 |
| 2018/07/13 | 1,567 | 1,623 | 1,567 | 1,620 | +53 | +3.4% | 4,816 |
| 2018/07/12 | 1,551 | 1,567 | 1,551 | 1,567 | +16 | +1% | 82 |
| 2018/07/11 | 1,547 | 1,558 | 1,540 | 1,551 | +4 | +0.3% | 4 |
| 2018/07/10 | 1,538 | 1,559 | 1,538 | 1,547 | +35 | +2.3% | 5 |
| 2018/07/09 | 1,549 | 1,549 | 1,512 | 1,512 | -37 | -2.4% | 9 |
| 2018/07/06 | 1,536 | 1,549 | 1,528 | 1,549 | +22 | +1.4% | 9 |
| 2018/07/05 | 1,549 | 1,549 | 1,527 | 1,527 | -22 | -1.4% | 319 |
| 2018/07/04 | 1,531 | 1,549 | 1,531 | 1,549 | +28 | +1.8% | 106 |
| 2018/07/03 | 1,555 | 1,555 | 1,521 | 1,521 | -34 | -2.2% | 24 |
| 2018/07/02 | 1,559 | 1,578 | 1,555 | 1,555 | -4 | -0.3% | 24 |
| 2018/06/29 | 1,557 | 1,560 | 1,532 | 1,559 | +2 | +0.1% | 39 |
| 2018/06/28 | 1,557 | 1,557 | 1,557 | 1,557 | ±0 | ±0% | 1 |
| 2018/06/27 | 1,541 | 1,557 | 1,541 | 1,557 | +8 | +0.5% | 7 |
| 2018/06/26 | 1,552 | 1,552 | 1,526 | 1,549 | -9 | -0.6% | 45 |
| 2018/06/25 | 1,558 | 1,558 | 1,558 | 1,558 | +20 | +1.3% | 1 |
| 2018/06/22 | 1,556 | 1,556 | 1,522 | 1,538 | -38 | -2.4% | 401 |
| 2018/06/21 | 1,576 | 1,576 | 1,576 | 1,576 | +26 | +1.7% | 2 |
| 2018/06/20 | 1,558 | 1,558 | 1,550 | 1,550 | -28 | -1.8% | 14 |
| 2018/06/19 | 1,585 | 1,608 | 1,560 | 1,578 | -10 | -0.6% | 21 |
| 2018/06/18 | 1,604 | 1,604 | 1,560 | 1,588 | -16 | -1% | 20 |
| 2018/06/15 | 1,572 | 1,604 | 1,572 | 1,604 | +37 | +2.4% | 2 |
| 2018/06/14 | 1,611 | 1,611 | 1,567 | 1,567 | -51 | -3.2% | 11 |
| 2018/06/13 | 1,573 | 1,618 | 1,573 | 1,618 | +42 | +2.7% | 150 |
| 2018/06/12 | 1,570 | 1,576 | 1,570 | 1,576 | +6 | +0.4% | 4 |
| 2018/06/11 | 1,574 | 1,574 | 1,570 | 1,570 | -7 | -0.4% | 133 |
| 2018/06/08 | 1,580 | 1,580 | 1,570 | 1,577 | -4 | -0.3% | 8 |
| 2018/06/07 | 1,568 | 1,581 | 1,546 | 1,581 | +13 | +0.8% | 9 |
| 2018/06/06 | 1,549 | 1,568 | 1,549 | 1,568 | +38 | +2.5% | 2 |
| 2018/06/05 | 1,534 | 1,570 | 1,530 | 1,530 | -1 | -0.1% | 503 |
| 2018/06/04 | 1,534 | 1,561 | 1,516 | 1,531 | -25 | -1.6% | 346 |
| 2018/06/01 | 1,556 | 1,556 | 1,556 | 1,556 | -1 | -0.1% | 1 |
| 2018/05/31 | 1,557 | 1,557 | 1,557 | 1,557 | -1 | -0.1% | 2 |
| 2018/05/30 | 1,558 | 1,558 | 1,558 | 1,558 | -3 | -0.2% | 2 |
| 2018/05/29 | 1,534 | 1,561 | 1,534 | 1,561 | +30 | +2% | 2 |
| 2018/05/28 | 1,531 | 1,531 | 1,531 | 1,531 | -19 | -1.2% | 100 |
| 2018/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | -34 | -2.1% | 60 |
| 2018/05/24 | 1,566 | 1,589 | 1,566 | 1,584 | -17 | -1.1% | 9 |
| 2018/05/23 | 1,601 | 1,601 | 1,601 | 1,601 | +33 | +2.1% | 3 |
| 2018/05/22 | 1,567 | 1,569 | 1,567 | 1,568 | - | - | 72 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 1,561 | 1,562 | 1,561 | 1,562 | -33 | -2.1% | 8 |
| 2018/05/17 | 1,596 | 1,600 | 1,595 | 1,595 | +2 | +0.1% | 268 |
| 2018/05/16 | 1,593 | 1,593 | 1,593 | 1,593 | -1 | -0.1% | 1 |
| 2018/05/15 | 1,590 | 1,594 | 1,555 | 1,594 | +4 | +0.3% | 43 |
| 2018/05/14 | 1,590 | 1,590 | 1,590 | 1,590 | +9 | +0.6% | 96 |
| 2018/05/11 | 1,582 | 1,582 | 1,581 | 1,581 | -1 | -0.1% | 3 |
| 2018/05/10 | 1,582 | 1,582 | 1,582 | 1,582 | -3 | -0.2% | 1 |
| 2018/05/09 | 1,584 | 1,585 | 1,584 | 1,585 | +34 | +2.2% | 2 |
1551～
1600
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
