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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
