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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 1,197 | 1,218 | 1,197 | 1,218 | -5 | -0.4% | 17 |
| 2016/09/13 | 1,215 | 1,223 | 1,210 | 1,223 | +4 | +0.3% | 152 |
| 2016/09/12 | 1,214 | 1,219 | 1,187 | 1,219 | +15 | +1.2% | 27 |
| 2016/09/09 | 1,202 | 1,238 | 1,202 | 1,204 | +14 | +1.2% | 46 |
| 2016/09/08 | 1,236 | 1,236 | 1,160 | 1,190 | -40 | -3.3% | 146 |
| 2016/09/07 | 1,227 | 1,230 | 1,209 | 1,230 | -13 | -1% | 9 |
| 2016/09/06 | 1,214 | 1,244 | 1,214 | 1,243 | +2 | +0.2% | 31 |
| 2016/09/05 | 1,244 | 1,244 | 1,241 | 1,241 | +23 | +1.9% | 2 |
| 2016/09/02 | 1,225 | 1,232 | 1,218 | 1,218 | -7 | -0.6% | 10 |
| 2016/09/01 | 1,223 | 1,227 | 1,218 | 1,225 | +10 | +0.8% | 23 |
| 2016/08/31 | 1,214 | 1,215 | 1,213 | 1,215 | - | - | 40 |
| 2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/29 | 1,202 | 1,202 | 1,201 | 1,201 | +14 | +1.2% | 7 |
| 2016/08/26 | 1,192 | 1,192 | 1,187 | 1,187 | -19 | -1.6% | 4 |
| 2016/08/25 | 1,197 | 1,206 | 1,197 | 1,206 | +10 | +0.8% | 61 |
| 2016/08/24 | 1,196 | 1,196 | 1,196 | 1,196 | +16 | +1.4% | 6 |
| 2016/08/23 | 1,135 | 1,180 | 1,135 | 1,180 | -18 | -1.5% | 191 |
| 2016/08/22 | 1,198 | 1,198 | 1,197 | 1,198 | +72 | +6.4% | 175 |
| 2016/08/19 | 1,126 | 1,126 | 1,126 | 1,126 | -74 | -6.2% | 3 |
| 2016/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 4 |
| 2016/08/15 | 1,175 | 1,175 | 1,175 | 1,175 | -41 | -3.4% | 1 |
| 2016/08/12 | 1,216 | 1,216 | 1,216 | 1,216 | +21 | +1.8% | 1 |
| 2016/08/10 | 1,199 | 1,204 | 1,195 | 1,195 | -4 | -0.3% | 12 |
| 2016/08/09 | 1,185 | 1,199 | 1,185 | 1,199 | +74 | +6.6% | 13 |
| 2016/08/08 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 1 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 1,174 | 1,174 | 1,122 | 1,123 | - | - | 39 |
| 2016/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/02 | 1,121 | 1,131 | 1,121 | 1,131 | - | - | 49 |
| 2016/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/29 | 1,212 | 1,212 | 1,199 | 1,199 | - | - | 31 |
| 2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/27 | 1,224 | 1,224 | 1,224 | 1,224 | +13 | +1.1% | 3 |
| 2016/07/26 | 1,206 | 1,215 | 1,206 | 1,211 | -19 | -1.5% | 147 |
| 2016/07/25 | 1,226 | 1,231 | 1,226 | 1,230 | +49 | +4.1% | 256 |
| 2016/07/22 | 1,179 | 1,181 | 1,145 | 1,181 | -64 | -5.1% | 55 |
| 2016/07/21 | 1,145 | 1,245 | 1,145 | 1,245 | +10 | +0.8% | 71 |
| 2016/07/20 | 1,234 | 1,235 | 1,234 | 1,235 | +31 | +2.6% | 7 |
| 2016/07/19 | 1,249 | 1,249 | 1,204 | 1,204 | -13 | -1.1% | 21 |
| 2016/07/15 | 1,200 | 1,226 | 1,175 | 1,217 | -6 | -0.5% | 18 |
| 2016/07/14 | 1,190 | 1,223 | 1,190 | 1,223 | +23 | +1.9% | 14 |
| 2016/07/13 | 1,222 | 1,222 | 1,181 | 1,200 | - | - | 13 |
| 2016/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/07 | 1,162 | 1,162 | 1,154 | 1,154 | -3 | -0.3% | 3 |
| 2016/07/06 | 1,164 | 1,164 | 1,157 | 1,157 | -25 | -2.1% | 6 |
| 2016/07/05 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 7 |
2001～
2050
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
