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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,349 | 1,379 | 1,279 | 1,298 | +24 | +1.9% | 679 |
| 2016/11/29 | 1,340 | 1,340 | 1,274 | 1,274 | -62 | -4.6% | 6 |
| 2016/11/28 | 1,420 | 1,420 | 1,330 | 1,336 | - | - | 6 |
| 2016/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/24 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 101 |
| 2016/11/22 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 2 |
| 2016/11/21 | 1,295 | 1,311 | 1,295 | 1,295 | -3 | -0.2% | 19 |
| 2016/11/18 | 1,276 | 1,298 | 1,276 | 1,298 | +23 | +1.8% | 483 |
| 2016/11/17 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 1 |
| 2016/11/16 | 1,248 | 1,275 | 1,248 | 1,275 | +25 | +2% | 22 |
| 2016/11/15 | 1,256 | 1,273 | 1,238 | 1,250 | -2 | -0.2% | 39 |
| 2016/11/14 | 1,261 | 1,275 | 1,252 | 1,252 | -2 | -0.2% | 40 |
| 2016/11/11 | 1,234 | 1,297 | 1,225 | 1,254 | +21 | +1.7% | 86 |
| 2016/11/10 | 1,234 | 1,320 | 1,218 | 1,233 | +26 | +2.2% | 148 |
| 2016/11/09 | 1,243 | 1,250 | 1,199 | 1,207 | -48 | -3.8% | 116 |
| 2016/11/08 | 1,232 | 1,255 | 1,213 | 1,255 | +53 | +4.4% | 305 |
| 2016/11/07 | 1,240 | 1,250 | 1,202 | 1,202 | -43 | -3.5% | 29 |
| 2016/11/04 | 1,263 | 1,265 | 1,111 | 1,245 | -19 | -1.5% | 130 |
| 2016/11/02 | 1,270 | 1,270 | 1,251 | 1,264 | +41 | +3.4% | 115 |
| 2016/11/01 | 1,260 | 1,300 | 1,223 | 1,223 | -61 | -4.8% | 124 |
| 2016/10/31 | 1,289 | 1,326 | 1,258 | 1,284 | ±0 | ±0% | 3,996 |
| 2016/10/28 | 1,277 | 1,284 | 1,270 | 1,284 | +9 | +0.7% | 28 |
| 2016/10/27 | 1,280 | 1,315 | 1,274 | 1,275 | -5 | -0.4% | 335 |
| 2016/10/26 | 1,275 | 1,285 | 1,270 | 1,280 | +5 | +0.4% | 3,930 |
| 2016/10/25 | 1,242 | 1,276 | 1,242 | 1,275 | +9 | +0.7% | 3,819 |
| 2016/10/24 | 1,273 | 1,273 | 1,261 | 1,266 | +5 | +0.4% | 3,865 |
| 2016/10/21 | 1,325 | 1,325 | 1,261 | 1,261 | -6 | -0.5% | 4,265 |
| 2016/10/20 | 1,260 | 1,321 | 1,260 | 1,267 | +8 | +0.6% | 4,356 |
| 2016/10/19 | 1,258 | 1,265 | 1,253 | 1,259 | +2 | +0.2% | 5,291 |
| 2016/10/18 | 1,254 | 1,258 | 1,251 | 1,257 | +4 | +0.3% | 4,457 |
| 2016/10/17 | 1,251 | 1,275 | 1,248 | 1,253 | +2 | +0.2% | 3,034 |
| 2016/10/14 | 1,247 | 1,281 | 1,190 | 1,251 | +4 | +0.3% | 5,051 |
| 2016/10/13 | 1,241 | 1,257 | 1,241 | 1,247 | -2 | -0.2% | 3,997 |
| 2016/10/12 | 1,258 | 1,260 | 1,240 | 1,249 | -8 | -0.6% | 4,017 |
| 2016/10/11 | 1,249 | 1,261 | 1,248 | 1,257 | +7 | +0.6% | 3,938 |
| 2016/10/07 | 1,209 | 1,255 | 1,205 | 1,250 | +68 | +5.8% | 4,101 |
| 2016/10/06 | 1,227 | 1,260 | 1,181 | 1,182 | - | - | 4,202 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 1,224 | 1,227 | 1,222 | 1,227 | +2 | +0.2% | 8 |
| 2016/10/03 | 1,175 | 1,225 | 1,175 | 1,225 | +50 | +4.3% | 3 |
| 2016/09/30 | 1,183 | 1,183 | 1,175 | 1,175 | - | - | 6 |
| 2016/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 1,182 | 1,240 | 1,182 | 1,182 | -3 | -0.3% | 6 |
| 2016/09/26 | 1,236 | 1,236 | 1,183 | 1,185 | +9 | +0.8% | 8 |
| 2016/09/23 | 1,225 | 1,230 | 1,176 | 1,176 | -68 | -5.5% | 126 |
| 2016/09/21 | 1,200 | 1,244 | 1,200 | 1,244 | +44 | +3.7% | 19 |
| 2016/09/20 | 1,208 | 1,208 | 1,148 | 1,200 | -9 | -0.7% | 31 |
| 2016/09/16 | 1,201 | 1,209 | 1,200 | 1,209 | +5 | +0.4% | 106 |
| 2016/09/15 | 1,202 | 1,205 | 1,197 | 1,204 | -14 | -1.1% | 17 |
1951～
2000
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
