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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,599 | 1,599 | 1,551 | 1,582 | +7 | +0.4% | 280 |
| 2018/02/20 | 1,562 | 1,648 | 1,555 | 1,575 | +14 | +0.9% | 62 |
| 2018/02/19 | 1,551 | 1,600 | 1,548 | 1,561 | +9 | +0.6% | 365 |
| 2018/02/16 | 1,552 | 1,557 | 1,505 | 1,552 | -5 | -0.3% | 151 |
| 2018/02/15 | 1,546 | 1,559 | 1,536 | 1,557 | +15 | +1% | 138 |
| 2018/02/14 | 1,563 | 1,579 | 1,528 | 1,542 | +15 | +1% | 177 |
| 2018/02/13 | 1,585 | 1,590 | 1,523 | 1,527 | -55 | -3.5% | 263 |
| 2018/02/09 | 1,530 | 1,604 | 1,530 | 1,582 | +15 | +1% | 462 |
| 2018/02/08 | 1,573 | 1,649 | 1,564 | 1,567 | +16 | +1% | 424 |
| 2018/02/07 | 1,539 | 1,599 | 1,539 | 1,551 | +48 | +3.2% | 184 |
| 2018/02/06 | 1,640 | 1,679 | 1,450 | 1,503 | -137 | -8.4% | 2,148 |
| 2018/02/05 | 1,629 | 1,697 | 1,618 | 1,640 | -46 | -2.7% | 465 |
| 2018/02/02 | 1,706 | 1,706 | 1,662 | 1,686 | -21 | -1.2% | 99 |
| 2018/02/01 | 1,699 | 1,710 | 1,647 | 1,707 | +9 | +0.5% | 79 |
| 2018/01/31 | 1,684 | 1,700 | 1,671 | 1,698 | +16 | +1% | 65 |
| 2018/01/30 | 1,682 | 1,691 | 1,678 | 1,682 | -16 | -0.9% | 66 |
| 2018/01/29 | 1,704 | 1,704 | 1,686 | 1,698 | ±0 | ±0% | 53 |
| 2018/01/26 | 1,699 | 1,701 | 1,690 | 1,698 | +12 | +0.7% | 44 |
| 2018/01/25 | 1,686 | 1,700 | 1,685 | 1,686 | -23 | -1.3% | 117 |
| 2018/01/24 | 1,720 | 1,720 | 1,683 | 1,709 | -11 | -0.6% | 43 |
| 2018/01/23 | 1,709 | 1,723 | 1,709 | 1,720 | +20 | +1.2% | 90 |
| 2018/01/22 | 1,691 | 1,705 | 1,689 | 1,700 | +11 | +0.7% | 28 |
| 2018/01/19 | 1,685 | 1,702 | 1,685 | 1,689 | ±0 | ±0% | 48 |
| 2018/01/18 | 1,713 | 1,713 | 1,685 | 1,689 | +36 | +2.2% | 114 |
| 2018/01/17 | 1,655 | 1,721 | 1,623 | 1,653 | +10 | +0.6% | 674 |
| 2018/01/16 | 1,658 | 1,658 | 1,643 | 1,643 | -19 | -1.1% | 3 |
| 2018/01/15 | 1,662 | 1,662 | 1,662 | 1,662 | +40 | +2.5% | 4 |
| 2018/01/12 | 1,662 | 1,662 | 1,622 | 1,622 | -41 | -2.5% | 7 |
| 2018/01/11 | 1,663 | 1,663 | 1,623 | 1,663 | - | - | 7 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 1,622 | 1,623 | 1,622 | 1,623 | +11 | +0.7% | 7 |
| 2018/01/05 | 1,665 | 1,665 | 1,612 | 1,612 | -49 | -3% | 31 |
| 2018/01/04 | 1,575 | 1,661 | 1,564 | 1,661 | +46 | +2.8% | 221 |
| 2017/12/29 | 1,609 | 1,620 | 1,569 | 1,615 | +51 | +3.3% | 190 |
| 2017/12/28 | 1,564 | 1,564 | 1,564 | 1,564 | -34 | -2.1% | 2 |
| 2017/12/27 | 1,599 | 1,599 | 1,597 | 1,598 | +9 | +0.6% | 24 |
| 2017/12/26 | 1,606 | 1,606 | 1,580 | 1,589 | -20 | -1.2% | 33 |
| 2017/12/25 | 1,591 | 1,609 | 1,591 | 1,609 | +56 | +3.6% | 21 |
| 2017/12/22 | 1,570 | 1,570 | 1,553 | 1,553 | -34 | -2.1% | 7 |
| 2017/12/21 | 1,552 | 1,587 | 1,552 | 1,587 | +37 | +2.4% | 39 |
| 2017/12/20 | 1,588 | 1,592 | 1,550 | 1,550 | -10 | -0.6% | 174 |
| 2017/12/19 | 1,558 | 1,560 | 1,558 | 1,560 | -32 | -2% | 2 |
| 2017/12/18 | 1,553 | 1,592 | 1,553 | 1,592 | +27 | +1.7% | 3 |
| 2017/12/15 | 1,593 | 1,593 | 1,565 | 1,565 | ±0 | ±0% | 3 |
| 2017/12/14 | 1,563 | 1,592 | 1,562 | 1,565 | -42 | -2.6% | 39 |
| 2017/12/13 | 1,607 | 1,607 | 1,607 | 1,607 | +48 | +3.1% | 2 |
| 2017/12/12 | 1,599 | 1,599 | 1,559 | 1,559 | -7 | -0.4% | 4 |
| 2017/12/11 | 1,623 | 1,623 | 1,566 | 1,566 | -54 | -3.3% | 7 |
| 2017/12/08 | 1,620 | 1,620 | 1,620 | 1,620 | +17 | +1.1% | 2 |
| 2017/12/07 | 1,603 | 1,603 | 1,603 | 1,603 | - | - | 3 |
1651～
1700
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
