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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,370 | 1,370 | 1,340 | 1,340 | +14 | +1.1% | 26 |
| 2017/02/13 | 1,370 | 1,370 | 1,326 | 1,326 | -20 | -1.5% | 21 |
| 2017/02/10 | 1,365 | 1,365 | 1,346 | 1,346 | -19 | -1.4% | 18 |
| 2017/02/09 | 1,360 | 1,365 | 1,360 | 1,365 | +30 | +2.2% | 2 |
| 2017/02/08 | 1,363 | 1,380 | 1,305 | 1,335 | +2 | +0.2% | 183 |
| 2017/02/07 | 1,366 | 1,414 | 1,324 | 1,333 | -33 | -2.4% | 133 |
| 2017/02/06 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 1 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | -13 | -1% | 3 |
| 2017/02/01 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 10 |
| 2017/01/31 | 1,383 | 1,383 | 1,363 | 1,363 | -20 | -1.4% | 12 |
| 2017/01/30 | 1,373 | 1,383 | 1,373 | 1,383 | +10 | +0.7% | 9 |
| 2017/01/27 | 1,373 | 1,373 | 1,373 | 1,373 | -17 | -1.2% | 1 |
| 2017/01/26 | 1,373 | 1,390 | 1,373 | 1,390 | +17 | +1.2% | 10 |
| 2017/01/25 | 1,350 | 1,373 | 1,350 | 1,373 | +2 | +0.1% | 2 |
| 2017/01/24 | 1,371 | 1,371 | 1,371 | 1,371 | -4 | -0.3% | 1 |
| 2017/01/23 | 1,330 | 1,375 | 1,330 | 1,375 | -9 | -0.7% | 134 |
| 2017/01/20 | 1,345 | 1,387 | 1,335 | 1,384 | +9 | +0.7% | 38 |
| 2017/01/19 | 1,340 | 1,375 | 1,281 | 1,375 | +5 | +0.4% | 254 |
| 2017/01/18 | 1,336 | 1,370 | 1,336 | 1,370 | +30 | +2.2% | 25 |
| 2017/01/17 | 1,375 | 1,375 | 1,340 | 1,340 | -7 | -0.5% | 6 |
| 2017/01/16 | 1,378 | 1,378 | 1,347 | 1,347 | -30 | -2.2% | 32 |
| 2017/01/13 | 1,377 | 1,377 | 1,377 | 1,377 | +30 | +2.2% | 2 |
| 2017/01/12 | 1,396 | 1,396 | 1,327 | 1,347 | -53 | -3.8% | 288 |
| 2017/01/11 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 15 |
| 2017/01/10 | 1,429 | 1,429 | 1,394 | 1,400 | -6 | -0.4% | 138 |
| 2017/01/06 | 1,407 | 1,407 | 1,377 | 1,406 | -3 | -0.2% | 19 |
| 2017/01/05 | 1,390 | 1,411 | 1,390 | 1,409 | +38 | +2.8% | 52 |
| 2017/01/04 | 1,383 | 1,385 | 1,370 | 1,371 | - | - | 110 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 1,365 | 1,382 | 1,365 | 1,382 | - | - | 91 |
| 2016/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/27 | 1,367 | 1,395 | 1,367 | 1,395 | -2 | -0.1% | 16 |
| 2016/12/26 | 1,380 | 1,397 | 1,360 | 1,397 | +17 | +1.2% | 5 |
| 2016/12/22 | 1,380 | 1,380 | 1,380 | 1,380 | -30 | -2.1% | 4 |
| 2016/12/21 | 1,461 | 1,461 | 1,410 | 1,410 | +9 | +0.6% | 7 |
| 2016/12/20 | 1,371 | 1,500 | 1,371 | 1,401 | ±0 | ±0% | 67 |
| 2016/12/19 | 1,555 | 1,555 | 1,392 | 1,401 | +6 | +0.4% | 437 |
| 2016/12/16 | 1,394 | 1,418 | 1,394 | 1,395 | +4 | +0.3% | 2,084 |
| 2016/12/15 | 1,393 | 1,393 | 1,390 | 1,391 | ±0 | ±0% | 203 |
| 2016/12/14 | 1,393 | 1,393 | 1,391 | 1,391 | +2 | +0.1% | 5 |
| 2016/12/13 | 1,384 | 1,389 | 1,345 | 1,389 | +29 | +2.1% | 55 |
| 2016/12/12 | 1,359 | 1,385 | 1,349 | 1,360 | +1 | +0.1% | 36 |
| 2016/12/09 | 1,350 | 1,361 | 1,350 | 1,359 | +9 | +0.7% | 89 |
| 2016/12/08 | 1,340 | 1,359 | 1,340 | 1,350 | +42 | +3.2% | 174 |
| 2016/12/07 | 1,342 | 1,342 | 1,300 | 1,308 | +58 | +4.6% | 166 |
| 2016/12/06 | 1,329 | 1,340 | 1,250 | 1,250 | -79 | -5.9% | 16 |
| 2016/12/05 | 1,312 | 1,329 | 1,300 | 1,329 | -11 | -0.8% | 11 |
| 2016/12/02 | 1,285 | 1,340 | 1,285 | 1,340 | +40 | +3.1% | 3 |
| 2016/12/01 | 1,328 | 1,328 | 1,300 | 1,300 | +2 | +0.2% | 4 |
1901～
1950
件表示中 / 2067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
