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

2,778 -16 (-0.57%)

株価：2024/11/22 14:50 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
2023/06/21	2,360	2,377	2,355	2,374	+9	+0.4%	20
2023/06/20	2,400	2,400	2,357	2,365	-35	-1.5%	106
2023/06/19	2,365	2,400	2,365	2,400	+31	+1.3%	661
2023/06/16	2,370	2,375	2,369	2,369	-11	-0.5%	54
2023/06/15	2,381	2,388	2,380	2,380	+1	±0%	14
2023/06/14	2,364	2,385	2,364	2,379	+21	+0.9%	248
2023/06/13	2,345	2,358	2,337	2,358	+46	+2%	346
2023/06/12	2,345	2,345	2,312	2,312	-5	-0.2%	9
2023/06/09	2,285	2,317	2,285	2,317	+35	+1.5%	113
2023/06/08	2,303	2,304	2,275	2,282	-18	-0.8%	74
2023/06/07	2,328	2,345	2,300	2,300	-27	-1.2%	86
2023/06/06	2,287	2,327	2,287	2,327	+42	+1.8%	74
2023/06/05	2,252	2,285	2,252	2,285	+15	+0.7%	169
2023/06/02	2,264	2,270	2,255	2,270	+25	+1.1%	222
2023/06/01	2,210	2,245	2,210	2,245	+30	+1.4%	39
2023/05/31	2,225	2,225	2,215	2,215	-38	-1.7%	95
2023/05/30	2,241	2,253	2,230	2,253	+3	+0.1%	17
2023/05/29	2,285	2,285	2,233	2,250	+3	+0.1%	41
2023/05/26	2,242	2,247	2,242	2,247	+8	+0.4%	5
2023/05/25	2,244	2,248	2,239	2,239	-11	-0.5%	132
2023/05/24	2,254	2,254	2,250	2,250	-22	-1%	113
2023/05/23	2,280	2,296	2,231	2,272	-1	±0%	355
2023/05/22	2,260	2,274	2,258	2,273	+62	+2.8%	206
2023/05/19	2,206	2,232	2,206	2,211	+6	+0.3%	10
2023/05/18	2,221	2,232	2,205	2,205	-11	-0.5%	113
2023/05/17	2,163	2,216	2,163	2,216	+59	+2.7%	243
2023/05/16	2,190	2,190	2,131	2,157	-4	-0.2%	423
2023/05/15	2,200	2,210	2,160	2,161	-34	-1.5%	213
2023/05/12	2,186	2,195	2,186	2,195	+16	+0.7%	4
2023/05/11	2,183	2,183	2,145	2,179	-36	-1.6%	177
2023/05/10	2,165	2,215	2,165	2,215	+17	+0.8%	25
2023/05/09	2,180	2,198	2,180	2,198	+39	+1.8%	135
2023/05/08	2,159	2,159	2,159	2,159	±0	±0%	16
2023/05/02	2,159	2,159	2,159	2,159	+1	±0%	12
2023/05/01	2,159	2,159	2,136	2,158	+18	+0.8%	66
2023/04/28	2,140	2,140	2,140	2,140	+20	+0.9%	1
2023/04/27	2,144	2,144	2,120	2,120	-4	-0.2%	6
2023/04/26	2,126	2,126	2,124	2,124	-26	-1.2%	119
2023/04/25	2,140	2,150	2,140	2,150	+15	+0.7%	38
2023/04/24	2,123	2,135	2,123	2,135	+7	+0.3%	6
2023/04/21	2,134	2,139	2,128	2,128	-6	-0.3%	36
2023/04/20	2,127	2,135	2,122	2,134	±0	±0%	322
2023/04/19	2,137	2,137	2,134	2,134	-3	-0.1%	4
2023/04/18	2,126	2,137	2,124	2,137	+23	+1.1%	422
2023/04/17	2,116	2,116	2,101	2,114	+3	+0.1%	15
2023/04/14	2,104	2,111	2,086	2,111	+15	+0.7%	98
2023/04/13	2,090	2,096	2,090	2,096	+4	+0.2%	119
2023/04/12	2,090	2,095	2,090	2,092	+9	+0.4%	159
2023/04/11	2,046	2,083	2,046	2,083	+22	+1.1%	55
2023/04/10	2,056	2,063	2,056	2,061	+4	+0.2%	11