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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,456 | 1,462 | 1,456 | 1,462 | +20 | +1.4% | 3 |
| 2017/07/10 | 1,442 | 1,442 | 1,442 | 1,442 | -9 | -0.6% | 5 |
| 2017/07/07 | 1,442 | 1,455 | 1,442 | 1,451 | -14 | -1% | 24 |
| 2017/07/06 | 1,480 | 1,480 | 1,465 | 1,465 | -21 | -1.4% | 4 |
| 2017/07/05 | 1,486 | 1,486 | 1,486 | 1,486 | +25 | +1.7% | 5 |
| 2017/07/04 | 1,442 | 1,461 | 1,442 | 1,461 | +20 | +1.4% | 2 |
| 2017/07/03 | 1,461 | 1,461 | 1,441 | 1,441 | -30 | -2% | 7 |
| 2017/06/30 | 1,471 | 1,471 | 1,471 | 1,471 | +30 | +2.1% | 10 |
| 2017/06/29 | 1,470 | 1,498 | 1,436 | 1,441 | -28 | -1.9% | 114 |
| 2017/06/28 | 1,464 | 1,469 | 1,464 | 1,469 | +29 | +2% | 4 |
| 2017/06/27 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 7 |
| 2017/06/26 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1 |
| 2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/22 | 1,444 | 1,444 | 1,444 | 1,444 | -16 | -1.1% | 2 |
| 2017/06/21 | 1,460 | 1,460 | 1,460 | 1,460 | -11 | -0.7% | 1 |
| 2017/06/20 | 1,454 | 1,471 | 1,441 | 1,471 | - | - | 1,016 |
| 2017/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/16 | 1,451 | 1,451 | 1,451 | 1,451 | +10 | +0.7% | 2 |
| 2017/06/15 | 1,441 | 1,441 | 1,441 | 1,441 | -8 | -0.6% | 1 |
| 2017/06/14 | 1,448 | 1,449 | 1,448 | 1,449 | +3 | +0.2% | 25 |
| 2017/06/13 | 1,464 | 1,464 | 1,446 | 1,446 | - | - | 13 |
| 2017/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/09 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 1 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,488 | 1,488 | 1,447 | 1,462 | - | - | 77 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,490 | 1,490 | 1,431 | 1,431 | -29 | -2% | 43 |
| 2017/06/02 | 1,455 | 1,481 | 1,455 | 1,460 | +14 | +1% | 43 |
| 2017/06/01 | 1,446 | 1,446 | 1,446 | 1,446 | -2 | -0.1% | 20 |
| 2017/05/31 | 1,448 | 1,448 | 1,448 | 1,448 | +30 | +2.1% | 1 |
| 2017/05/30 | 1,448 | 1,448 | 1,418 | 1,418 | -7 | -0.5% | 17 |
| 2017/05/29 | 1,457 | 1,457 | 1,425 | 1,425 | -13 | -0.9% | 21 |
| 2017/05/26 | 1,438 | 1,438 | 1,438 | 1,438 | +30 | +2.1% | 1 |
| 2017/05/25 | 1,412 | 1,437 | 1,408 | 1,408 | -30 | -2.1% | 16 |
| 2017/05/24 | 1,409 | 1,438 | 1,408 | 1,438 | +3 | +0.2% | 24 |
| 2017/05/23 | 1,435 | 1,435 | 1,435 | 1,435 | +32 | +2.3% | 2 |
| 2017/05/22 | 1,430 | 1,468 | 1,403 | 1,403 | -13 | -0.9% | 87 |
| 2017/05/19 | 1,416 | 1,416 | 1,416 | 1,416 | - | - | 2 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,428 | 1,428 | 1,428 | 1,428 | - | - | 1 |
| 2017/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/09 | 1,430 | 1,438 | 1,428 | 1,428 | ±0 | ±0% | 14 |
| 2017/05/08 | 1,372 | 1,428 | 1,372 | 1,428 | +58 | +4.2% | 107 |
| 2017/05/02 | 1,385 | 1,400 | 1,370 | 1,370 | +13 | +1% | 51 |
| 2017/05/01 | 1,374 | 1,374 | 1,357 | 1,357 | -19 | -1.4% | 3 |
| 2017/04/28 | 1,376 | 1,376 | 1,376 | 1,376 | +26 | +1.9% | 8 |
1801～
1850
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
