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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,594 | 1,594 | 1,551 | 1,551 | -4 | -0.3% | 7 |
| 2018/05/07 | 1,595 | 1,595 | 1,555 | 1,555 | -6 | -0.4% | 47 |
| 2018/05/02 | 1,561 | 1,561 | 1,561 | 1,561 | -23 | -1.5% | 10 |
| 2018/05/01 | 1,598 | 1,598 | 1,584 | 1,584 | -13 | -0.8% | 4 |
| 2018/04/27 | 1,598 | 1,598 | 1,567 | 1,597 | -1 | -0.1% | 8 |
| 2018/04/26 | 1,589 | 1,600 | 1,557 | 1,598 | +44 | +2.8% | 47 |
| 2018/04/25 | 1,594 | 1,594 | 1,554 | 1,554 | -42 | -2.6% | 6 |
| 2018/04/24 | 1,596 | 1,596 | 1,563 | 1,596 | +9 | +0.6% | 49 |
| 2018/04/23 | 1,542 | 1,600 | 1,539 | 1,587 | +31 | +2% | 36 |
| 2018/04/20 | 1,575 | 1,576 | 1,556 | 1,556 | -1 | -0.1% | 17 |
| 2018/04/19 | 1,589 | 1,589 | 1,556 | 1,557 | -32 | -2% | 16 |
| 2018/04/18 | 1,553 | 1,589 | 1,528 | 1,589 | +29 | +1.9% | 82 |
| 2018/04/17 | 1,570 | 1,570 | 1,530 | 1,560 | -10 | -0.6% | 46 |
| 2018/04/16 | 1,600 | 1,600 | 1,555 | 1,570 | -48 | -3% | 83 |
| 2018/04/13 | 1,595 | 1,632 | 1,511 | 1,618 | +72 | +4.7% | 318 |
| 2018/04/12 | 1,606 | 1,637 | 1,527 | 1,546 | -17 | -1.1% | 400 |
| 2018/04/11 | 1,614 | 1,678 | 1,550 | 1,563 | -38 | -2.4% | 475 |
| 2018/04/10 | 1,648 | 1,648 | 1,588 | 1,601 | -88 | -5.2% | 395 |
| 2018/04/09 | 1,675 | 1,689 | 1,600 | 1,689 | ±0 | ±0% | 271 |
| 2018/04/06 | 1,632 | 1,698 | 1,581 | 1,689 | +37 | +2.2% | 607 |
| 2018/04/05 | 1,600 | 1,667 | 1,590 | 1,652 | +12 | +0.7% | 355 |
| 2018/04/04 | 1,600 | 1,640 | 1,555 | 1,640 | ±0 | ±0% | 107 |
| 2018/04/03 | 1,600 | 1,640 | 1,579 | 1,640 | ±0 | ±0% | 119 |
| 2018/04/02 | 1,641 | 1,647 | 1,573 | 1,640 | +39 | +2.4% | 180 |
| 2018/03/30 | 1,593 | 1,698 | 1,571 | 1,601 | +5 | +0.3% | 266 |
| 2018/03/29 | 1,565 | 1,596 | 1,559 | 1,596 | +5 | +0.3% | 173 |
| 2018/03/28 | 1,572 | 1,598 | 1,560 | 1,591 | -39 | -2.4% | 164 |
| 2018/03/27 | 1,566 | 1,630 | 1,555 | 1,630 | +70 | +4.5% | 129 |
| 2018/03/26 | 1,563 | 1,569 | 1,560 | 1,560 | -39 | -2.4% | 188 |
| 2018/03/23 | 1,560 | 1,599 | 1,557 | 1,599 | +24 | +1.5% | 328 |
| 2018/03/22 | 1,560 | 1,575 | 1,555 | 1,575 | +5 | +0.3% | 128 |
| 2018/03/20 | 1,559 | 1,581 | 1,550 | 1,570 | +20 | +1.3% | 187 |
| 2018/03/19 | 1,567 | 1,594 | 1,516 | 1,550 | -18 | -1.1% | 284 |
| 2018/03/16 | 1,566 | 1,586 | 1,516 | 1,568 | +4 | +0.3% | 280 |
| 2018/03/15 | 1,542 | 1,567 | 1,542 | 1,564 | -3 | -0.2% | 127 |
| 2018/03/14 | 1,542 | 1,567 | 1,532 | 1,567 | +14 | +0.9% | 119 |
| 2018/03/13 | 1,552 | 1,555 | 1,546 | 1,553 | +1 | +0.1% | 159 |
| 2018/03/12 | 1,537 | 1,560 | 1,537 | 1,552 | +2 | +0.1% | 141 |
| 2018/03/09 | 1,531 | 1,550 | 1,511 | 1,550 | +7 | +0.5% | 176 |
| 2018/03/08 | 1,534 | 1,543 | 1,491 | 1,543 | ±0 | ±0% | 217 |
| 2018/03/07 | 1,532 | 1,547 | 1,502 | 1,543 | +22 | +1.4% | 306 |
| 2018/03/06 | 1,540 | 1,549 | 1,510 | 1,521 | +13 | +0.9% | 326 |
| 2018/03/05 | 1,546 | 1,550 | 1,501 | 1,508 | -35 | -2.3% | 220 |
| 2018/03/02 | 1,556 | 1,556 | 1,523 | 1,543 | -7 | -0.5% | 440 |
| 2018/03/01 | 1,594 | 1,594 | 1,540 | 1,550 | -45 | -2.8% | 41 |
| 2018/02/28 | 1,577 | 1,595 | 1,577 | 1,595 | +38 | +2.4% | 36 |
| 2018/02/27 | 1,573 | 1,620 | 1,548 | 1,557 | +10 | +0.6% | 150 |
| 2018/02/26 | 1,567 | 1,573 | 1,547 | 1,547 | -21 | -1.3% | 315 |
| 2018/02/23 | 1,550 | 1,579 | 1,548 | 1,568 | +45 | +3% | 222 |
| 2018/02/22 | 1,578 | 1,578 | 1,522 | 1,523 | -59 | -3.7% | 180 |
1601～
1650
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
