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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,603 | 2,603 | 2,603 | 2,603 | +23 | +0.9% | 2 |
| 2024/01/29 | 2,580 | 2,580 | 2,580 | 2,580 | ±0 | ±0% | 2 |
| 2024/01/26 | 2,552 | 2,580 | 2,552 | 2,580 | -20 | -0.8% | 172 |
| 2024/01/25 | 2,599 | 2,644 | 2,599 | 2,600 | -7 | -0.3% | 348 |
| 2024/01/24 | 2,607 | 2,607 | 2,607 | 2,607 | -13 | -0.5% | 6 |
| 2024/01/23 | 2,619 | 2,620 | 2,619 | 2,620 | +18 | +0.7% | 20 |
| 2024/01/22 | 2,598 | 2,602 | 2,598 | 2,602 | - | - | 70 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 2,595 | 2,655 | 2,593 | 2,593 | +7 | +0.3% | 14 |
| 2024/01/16 | 2,709 | 2,709 | 2,586 | 2,586 | -111 | -4.1% | 286 |
| 2024/01/15 | 2,572 | 2,700 | 2,572 | 2,697 | +129 | +5% | 556 |
| 2024/01/12 | 2,559 | 2,568 | 2,555 | 2,568 | +10 | +0.4% | 271 |
| 2024/01/11 | 2,569 | 2,600 | 2,507 | 2,558 | +58 | +2.3% | 1,467 |
| 2024/01/10 | 2,481 | 2,500 | 2,481 | 2,500 | +25 | +1% | 102 |
| 2024/01/09 | 2,460 | 2,475 | 2,460 | 2,475 | +15 | +0.6% | 55 |
| 2024/01/05 | 2,477 | 2,477 | 2,460 | 2,460 | +33 | +1.4% | 32 |
| 2024/01/04 | 2,426 | 2,427 | 2,426 | 2,427 | +1 | ±0% | 51 |
| 2023/12/29 | 2,426 | 2,426 | 2,426 | 2,426 | +23 | +1% | 27 |
| 2023/12/28 | 2,405 | 2,418 | 2,372 | 2,403 | +31 | +1.3% | 36 |
| 2023/12/27 | 2,414 | 2,415 | 2,372 | 2,372 | -41 | -1.7% | 3 |
| 2023/12/26 | 2,413 | 2,413 | 2,413 | 2,413 | ±0 | ±0% | 6 |
| 2023/12/25 | 2,399 | 2,415 | 2,394 | 2,413 | +21 | +0.9% | 13 |
| 2023/12/22 | 2,392 | 2,392 | 2,392 | 2,392 | -12 | -0.5% | 5 |
| 2023/12/21 | 2,404 | 2,404 | 2,404 | 2,404 | ±0 | ±0% | 1 |
| 2023/12/20 | 2,404 | 2,404 | 2,404 | 2,404 | ±0 | ±0% | 1 |
| 2023/12/19 | 2,404 | 2,404 | 2,404 | 2,404 | +37 | +1.6% | 3 |
| 2023/12/18 | 2,410 | 2,443 | 2,367 | 2,367 | - | - | 46 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 2,427 | 2,427 | 2,400 | 2,400 | -32 | -1.3% | 28 |
| 2023/12/13 | 2,452 | 2,452 | 2,432 | 2,432 | -14 | -0.6% | 29 |
| 2023/12/12 | 2,446 | 2,446 | 2,446 | 2,446 | -23 | -0.9% | 41 |
| 2023/12/11 | 2,424 | 2,469 | 2,424 | 2,469 | +52 | +2.2% | 4 |
| 2023/12/08 | 2,413 | 2,417 | 2,413 | 2,417 | -20 | -0.8% | 12 |
| 2023/12/07 | 2,437 | 2,438 | 2,437 | 2,437 | -8 | -0.3% | 3 |
| 2023/12/06 | 2,453 | 2,453 | 2,403 | 2,445 | -16 | -0.7% | 412 |
| 2023/12/05 | 2,461 | 2,461 | 2,461 | 2,461 | -11 | -0.4% | 17 |
| 2023/12/04 | 2,461 | 2,472 | 2,461 | 2,472 | +11 | +0.4% | 18 |
| 2023/12/01 | 2,511 | 2,511 | 2,461 | 2,461 | ±0 | ±0% | 15 |
| 2023/11/30 | 2,462 | 2,462 | 2,461 | 2,461 | -39 | -1.6% | 25 |
| 2023/11/29 | 2,500 | 2,500 | 2,500 | 2,500 | -10 | -0.4% | 4 |
| 2023/11/28 | 2,531 | 2,531 | 2,510 | 2,510 | -12 | -0.5% | 38 |
| 2023/11/27 | 2,534 | 2,534 | 2,450 | 2,522 | +28 | +1.1% | 70 |
| 2023/11/24 | 2,475 | 2,494 | 2,475 | 2,494 | - | - | 12 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 2,495 | 2,495 | 2,463 | 2,480 | -65 | -2.6% | 87 |
| 2023/11/20 | 2,545 | 2,595 | 2,461 | 2,545 | -50 | -1.9% | 123 |
| 2023/11/17 | 2,541 | 2,600 | 2,500 | 2,595 | +154 | +6.3% | 357 |
| 2023/11/16 | 2,468 | 2,468 | 2,441 | 2,441 | +7 | +0.3% | 26 |
| 2023/11/15 | 2,434 | 2,434 | 2,434 | 2,434 | +1 | ±0% | 19 |
201～
250
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
