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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,779 | 2,779 | 2,712 | 2,753 | -27 | -1% | 41 |
| 2024/04/12 | 2,780 | 2,780 | 2,780 | 2,780 | -1 | ±0% | 1 |
| 2024/04/11 | 2,781 | 2,781 | 2,781 | 2,781 | -1 | ±0% | 1 |
| 2024/04/10 | 2,782 | 2,782 | 2,782 | 2,782 | -1 | ±0% | 1 |
| 2024/04/09 | 2,763 | 2,783 | 2,763 | 2,783 | +8 | +0.3% | 26 |
| 2024/04/08 | 2,751 | 2,792 | 2,751 | 2,775 | +25 | +0.9% | 116 |
| 2024/04/05 | 2,801 | 2,801 | 2,739 | 2,750 | -39 | -1.4% | 67 |
| 2024/04/04 | 2,766 | 2,789 | 2,766 | 2,789 | +22 | +0.8% | 10 |
| 2024/04/03 | 2,741 | 2,767 | 2,741 | 2,767 | +25 | +0.9% | 22 |
| 2024/04/02 | 2,775 | 2,780 | 2,742 | 2,742 | -37 | -1.3% | 58 |
| 2024/04/01 | 2,796 | 2,796 | 2,769 | 2,779 | -17 | -0.6% | 104 |
| 2024/03/29 | 2,791 | 2,796 | 2,791 | 2,796 | +15 | +0.5% | 31 |
| 2024/03/28 | 2,781 | 2,781 | 2,781 | 2,781 | -1 | ±0% | 1 |
| 2024/03/27 | 2,782 | 2,782 | 2,782 | 2,782 | +1 | ±0% | 10 |
| 2024/03/26 | 2,793 | 2,793 | 2,781 | 2,781 | -18 | -0.6% | 318 |
| 2024/03/25 | 2,801 | 2,801 | 2,799 | 2,799 | -1 | ±0% | 20 |
| 2024/03/22 | 2,800 | 2,900 | 2,771 | 2,800 | ±0 | ±0% | 47 |
| 2024/03/21 | 2,689 | 2,800 | 2,689 | 2,800 | - | - | 107 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 2,723 | 2,730 | 2,723 | 2,730 | +58 | +2.2% | 290 |
| 2024/03/15 | 2,667 | 2,672 | 2,667 | 2,672 | +6 | +0.2% | 3 |
| 2024/03/14 | 2,671 | 2,671 | 2,666 | 2,666 | -6 | -0.2% | 2 |
| 2024/03/13 | 2,671 | 2,672 | 2,671 | 2,672 | +20 | +0.8% | 4 |
| 2024/03/12 | 2,651 | 2,652 | 2,651 | 2,652 | +1 | ±0% | 6 |
| 2024/03/11 | 2,692 | 2,692 | 2,651 | 2,651 | -41 | -1.5% | 120 |
| 2024/03/08 | 2,652 | 2,697 | 2,652 | 2,692 | +41 | +1.5% | 13 |
| 2024/03/07 | 2,718 | 2,751 | 2,651 | 2,651 | -66 | -2.4% | 321 |
| 2024/03/06 | 2,717 | 2,717 | 2,714 | 2,717 | +2 | +0.1% | 44 |
| 2024/03/05 | 2,717 | 2,717 | 2,715 | 2,715 | +36 | +1.3% | 52 |
| 2024/03/04 | 2,716 | 2,716 | 2,643 | 2,679 | -15 | -0.6% | 39 |
| 2024/03/01 | 2,687 | 2,694 | 2,687 | 2,694 | +8 | +0.3% | 2 |
| 2024/02/29 | 2,685 | 2,686 | 2,685 | 2,686 | -4 | -0.1% | 246 |
| 2024/02/28 | 2,700 | 2,715 | 2,688 | 2,690 | -10 | -0.4% | 360 |
| 2024/02/27 | 2,699 | 2,700 | 2,699 | 2,700 | +42 | +1.6% | 160 |
| 2024/02/26 | 2,658 | 2,660 | 2,658 | 2,658 | +31 | +1.2% | 81 |
| 2024/02/22 | 2,619 | 2,633 | 2,619 | 2,627 | +10 | +0.4% | 40 |
| 2024/02/21 | 2,628 | 2,639 | 2,617 | 2,617 | -13 | -0.5% | 55 |
| 2024/02/20 | 2,629 | 2,639 | 2,629 | 2,630 | ±0 | ±0% | 9 |
| 2024/02/19 | 2,620 | 2,659 | 2,609 | 2,630 | -40 | -1.5% | 309 |
| 2024/02/16 | 2,557 | 2,684 | 2,550 | 2,670 | +114 | +4.5% | 402 |
| 2024/02/15 | 2,575 | 2,598 | 2,546 | 2,556 | -18 | -0.7% | 21 |
| 2024/02/14 | 2,545 | 2,574 | 2,545 | 2,574 | -16 | -0.6% | 28 |
| 2024/02/13 | 2,594 | 2,594 | 2,509 | 2,590 | +1 | ±0% | 118 |
| 2024/02/09 | 2,596 | 2,597 | 2,527 | 2,589 | -42 | -1.6% | 72 |
| 2024/02/08 | 2,634 | 2,634 | 2,631 | 2,631 | +4 | +0.2% | 13 |
| 2024/02/07 | 2,586 | 2,658 | 2,586 | 2,627 | ±0 | ±0% | 67 |
| 2024/02/06 | 2,642 | 2,642 | 2,627 | 2,627 | -13 | -0.5% | 77 |
| 2024/02/05 | 2,664 | 2,664 | 2,640 | 2,640 | - | - | 24 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 2,640 | 2,640 | 2,640 | 2,640 | -13 | -0.5% | 49 |
151～
200
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
