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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 2,799 | 2,816 | 2,797 | 2,816 | +18 | +0.6% | 960 |
| 2024/06/19 | 2,862 | 2,862 | 2,798 | 2,798 | -14 | -0.5% | 6 |
| 2024/06/18 | 2,812 | 2,812 | 2,812 | 2,812 | +21 | +0.8% | 2 |
| 2024/06/17 | 2,791 | 2,793 | 2,791 | 2,791 | -1 | ±0% | 23 |
| 2024/06/14 | 2,791 | 2,792 | 2,778 | 2,792 | +1 | ±0% | 15 |
| 2024/06/13 | 2,850 | 2,850 | 2,780 | 2,791 | -33 | -1.2% | 109 |
| 2024/06/12 | 2,849 | 2,851 | 2,824 | 2,824 | ±0 | ±0% | 6 |
| 2024/06/11 | 2,824 | 2,824 | 2,824 | 2,824 | +1 | ±0% | 1 |
| 2024/06/10 | 2,822 | 2,850 | 2,761 | 2,823 | ±0 | ±0% | 29 |
| 2024/06/07 | 2,868 | 2,871 | 2,823 | 2,823 | -13 | -0.5% | 13 |
| 2024/06/06 | 2,836 | 2,879 | 2,835 | 2,836 | +1 | ±0% | 107 |
| 2024/06/05 | 2,781 | 2,847 | 2,781 | 2,835 | +16 | +0.6% | 22 |
| 2024/06/04 | 2,819 | 2,819 | 2,819 | 2,819 | +1 | ±0% | 1 |
| 2024/06/03 | 2,850 | 2,850 | 2,777 | 2,818 | -31 | -1.1% | 42 |
| 2024/05/31 | 2,774 | 2,868 | 2,753 | 2,849 | +74 | +2.7% | 170 |
| 2024/05/30 | 2,776 | 2,776 | 2,775 | 2,775 | -1 | ±0% | 34 |
| 2024/05/29 | 2,777 | 2,777 | 2,776 | 2,776 | ±0 | ±0% | 17 |
| 2024/05/28 | 2,777 | 2,777 | 2,776 | 2,776 | ±0 | ±0% | 12 |
| 2024/05/27 | 2,765 | 2,776 | 2,750 | 2,776 | +12 | +0.4% | 84 |
| 2024/05/24 | 2,776 | 2,776 | 2,764 | 2,764 | -11 | -0.4% | 17 |
| 2024/05/23 | 2,776 | 2,776 | 2,775 | 2,775 | -1 | ±0% | 19 |
| 2024/05/22 | 2,776 | 2,776 | 2,775 | 2,776 | ±0 | ±0% | 6 |
| 2024/05/21 | 2,766 | 2,776 | 2,766 | 2,776 | +11 | +0.4% | 24 |
| 2024/05/20 | 2,766 | 2,776 | 2,765 | 2,765 | -10 | -0.4% | 40 |
| 2024/05/17 | 2,770 | 2,776 | 2,770 | 2,775 | +5 | +0.2% | 4 |
| 2024/05/16 | 2,776 | 2,776 | 2,770 | 2,770 | -1 | ±0% | 2 |
| 2024/05/15 | 2,771 | 2,771 | 2,771 | 2,771 | +1 | ±0% | 1 |
| 2024/05/14 | 2,777 | 2,787 | 2,770 | 2,770 | -6 | -0.2% | 53 |
| 2024/05/13 | 2,722 | 2,788 | 2,722 | 2,776 | +55 | +2% | 75 |
| 2024/05/10 | 2,709 | 2,721 | 2,709 | 2,721 | +13 | +0.5% | 2 |
| 2024/05/09 | 2,734 | 2,767 | 2,682 | 2,708 | -25 | -0.9% | 184 |
| 2024/05/08 | 2,800 | 2,800 | 2,730 | 2,733 | -67 | -2.4% | 71 |
| 2024/05/07 | 2,800 | 2,800 | 2,787 | 2,800 | -1 | ±0% | 166 |
| 2024/05/02 | 2,789 | 2,801 | 2,789 | 2,801 | +1 | ±0% | 8 |
| 2024/05/01 | 2,826 | 2,826 | 2,800 | 2,800 | -27 | -1% | 10 |
| 2024/04/30 | 2,769 | 2,827 | 2,769 | 2,827 | +75 | +2.7% | 34 |
| 2024/04/26 | 2,750 | 2,752 | 2,750 | 2,752 | +1 | ±0% | 3 |
| 2024/04/25 | 2,749 | 2,751 | 2,749 | 2,751 | +1 | ±0% | 31 |
| 2024/04/24 | 2,708 | 2,750 | 2,708 | 2,750 | +43 | +1.6% | 2 |
| 2024/04/23 | 2,697 | 2,753 | 2,697 | 2,707 | +11 | +0.4% | 48 |
| 2024/04/22 | 2,696 | 2,696 | 2,696 | 2,696 | +29 | +1.1% | 2 |
| 2024/04/19 | 2,675 | 2,780 | 2,667 | 2,667 | -34 | -1.3% | 133 |
| 2024/04/18 | 2,699 | 2,701 | 2,699 | 2,701 | +1 | ±0% | 2 |
| 2024/04/17 | 2,714 | 2,714 | 2,700 | 2,700 | -13 | -0.5% | 68 |
| 2024/04/16 | 2,753 | 2,753 | 2,712 | 2,713 | -40 | -1.5% | 13 |
| 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 |
251～
300
件表示中 / 2213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
