ｉシェアーズ　ＪＰＸ／Ｓ＆Ｐ設備・人材投資　ＥＴＦ

1483 / 東証(その他) / ETF・REIT等

2,900 -31 (-1.06%)

株価：2025/07/01 15:30 15分ディレイ

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
2024/01/25	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
2023/11/14	2,433	2,433	2,433	2,433	+13	+0.5%	20
2023/11/13	2,428	2,428	2,420	2,420	+3	+0.1%	3
2023/11/10	2,352	2,417	2,352	2,417	+28	+1.2%	26