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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/05 | 1,603 | 1,603 | 1,603 | 1,603 | -17 | -1% | 1 |
| 2017/12/04 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 7 |
| 2017/12/01 | 1,623 | 1,623 | 1,583 | 1,620 | -3 | -0.2% | 13 |
| 2017/11/30 | 1,516 | 1,630 | 1,516 | 1,623 | - | - | 212 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 4 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 1,559 | 1,559 | 1,519 | 1,555 | -4 | -0.3% | 8 |
| 2017/11/21 | 1,559 | 1,559 | 1,559 | 1,559 | -1 | -0.1% | 1 |
| 2017/11/20 | 1,535 | 1,560 | 1,520 | 1,560 | +40 | +2.6% | 25 |
| 2017/11/17 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 8 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 1,515 | 1,515 | 1,515 | 1,515 | -39 | -2.5% | 16 |
| 2017/11/14 | 1,554 | 1,554 | 1,554 | 1,554 | +14 | +0.9% | 1 |
| 2017/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | -40 | -2.5% | 1 |
| 2017/11/10 | 1,550 | 1,580 | 1,531 | 1,580 | -5 | -0.3% | 14 |
| 2017/11/09 | 1,545 | 1,585 | 1,545 | 1,585 | +10 | +0.6% | 230 |
| 2017/11/08 | 1,594 | 1,615 | 1,575 | 1,575 | -17 | -1.1% | 32 |
| 2017/11/07 | 1,537 | 1,592 | 1,537 | 1,592 | +18 | +1.1% | 41 |
| 2017/11/06 | 1,545 | 1,630 | 1,537 | 1,574 | +8 | +0.5% | 401 |
| 2017/11/02 | 1,566 | 1,566 | 1,534 | 1,566 | -40 | -2.5% | 261 |
| 2017/11/01 | 1,600 | 1,606 | 1,600 | 1,606 | +6 | +0.4% | 3 |
| 2017/10/31 | 1,635 | 1,635 | 1,600 | 1,600 | -21 | -1.3% | 36 |
| 2017/10/30 | 1,747 | 1,798 | 1,617 | 1,621 | -46 | -2.8% | 712 |
| 2017/10/27 | 1,627 | 1,667 | 1,627 | 1,667 | +43 | +2.6% | 225 |
| 2017/10/26 | 1,501 | 1,860 | 1,483 | 1,624 | +66 | +4.2% | 1,614 |
| 2017/10/25 | 1,524 | 1,558 | 1,524 | 1,558 | +34 | +2.2% | 17 |
| 2017/10/24 | 1,494 | 1,524 | 1,494 | 1,524 | -10 | -0.7% | 24 |
| 2017/10/23 | 1,534 | 1,550 | 1,515 | 1,534 | +24 | +1.6% | 22 |
| 2017/10/20 | 1,506 | 1,510 | 1,505 | 1,510 | - | - | 49 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 15 |
| 2017/10/17 | 1,554 | 1,554 | 1,528 | 1,528 | ±0 | ±0% | 17 |
| 2017/10/16 | 1,529 | 1,529 | 1,528 | 1,528 | +29 | +1.9% | 10 |
| 2017/10/13 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 35 |
| 2017/10/12 | 1,471 | 1,499 | 1,471 | 1,499 | +4 | +0.3% | 45 |
| 2017/10/11 | 1,495 | 1,499 | 1,495 | 1,495 | ±0 | ±0% | 12 |
| 2017/10/10 | 1,490 | 1,499 | 1,490 | 1,495 | +4 | +0.3% | 213 |
| 2017/10/06 | 1,489 | 1,501 | 1,461 | 1,491 | +31 | +2.1% | 19 |
| 2017/10/05 | 1,459 | 1,460 | 1,459 | 1,460 | -29 | -1.9% | 62 |
| 2017/10/04 | 1,470 | 1,489 | 1,470 | 1,489 | +29 | +2% | 10 |
| 2017/10/03 | 1,500 | 1,500 | 1,460 | 1,460 | +20 | +1.4% | 58 |
| 2017/10/02 | 1,440 | 1,440 | 1,440 | 1,440 | -30 | -2% | 2 |
| 2017/09/29 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 1 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 1,465 | 1,465 | 1,450 | 1,450 | - | - | 2 |
| 2017/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
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
