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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 2250件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
