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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,879 | 2,879 | 2,877 | 2,877 | - | - | 31 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 2,853 | 2,853 | 2,853 | 2,853 | - | - | 45 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 2,886 | 2,886 | 2,886 | 2,886 | -5 | -0.2% | 1 |
| 2025/06/09 | 2,895 | 2,895 | 2,891 | 2,891 | - | - | 21 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 2,900 | 2,900 | 2,900 | 2,900 | +20 | +0.7% | 2 |
| 2025/06/03 | 2,880 | 2,880 | 2,880 | 2,880 | -13 | -0.4% | 1 |
| 2025/06/02 | 2,893 | 2,893 | 2,893 | 2,893 | +5 | +0.2% | 100 |
| 2025/05/30 | 2,888 | 2,888 | 2,888 | 2,888 | -12 | -0.4% | 120 |
| 2025/05/29 | 2,884 | 2,900 | 2,884 | 2,900 | +25 | +0.9% | 31 |
| 2025/05/28 | 2,875 | 2,875 | 2,875 | 2,875 | +13 | +0.5% | 2 |
| 2025/05/27 | 2,869 | 2,869 | 2,862 | 2,862 | - | - | 2 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 2,869 | 2,869 | 2,869 | 2,869 | +37 | +1.3% | 1 |
| 2025/05/20 | 2,851 | 2,851 | 2,832 | 2,832 | - | - | 31 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 2,839 | 2,839 | 2,839 | 2,839 | -1 | ±0% | 194 |
| 2025/05/15 | 2,840 | 2,840 | 2,840 | 2,840 | -27 | -0.9% | 10 |
| 2025/05/14 | 2,894 | 2,894 | 2,867 | 2,867 | -18 | -0.6% | 10 |
| 2025/05/13 | 2,902 | 2,905 | 2,884 | 2,885 | +12 | +0.4% | 4,202 |
| 2025/05/12 | 2,893 | 2,893 | 2,870 | 2,873 | -13 | -0.5% | 104 |
| 2025/05/09 | 2,831 | 2,886 | 2,831 | 2,886 | +56 | +2% | 15 |
| 2025/05/08 | 2,852 | 2,852 | 2,830 | 2,830 | -22 | -0.8% | 2 |
| 2025/05/07 | 2,866 | 2,866 | 2,852 | 2,852 | -1 | ±0% | 42 |
| 2025/05/02 | 2,837 | 2,853 | 2,837 | 2,853 | - | - | 5 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 2,814 | 2,814 | 2,795 | 2,795 | -11 | -0.4% | 11 |
| 2025/04/28 | 2,806 | 2,806 | 2,806 | 2,806 | +46 | +1.7% | 70 |
| 2025/04/25 | 2,777 | 2,777 | 2,760 | 2,760 | +17 | +0.6% | 8 |
| 2025/04/24 | 2,744 | 2,744 | 2,743 | 2,743 | ±0 | ±0% | 2 |
| 2025/04/23 | 2,743 | 2,743 | 2,743 | 2,743 | +56 | +2.1% | 1 |
| 2025/04/22 | 2,672 | 2,687 | 2,672 | 2,687 | +16 | +0.6% | 3 |
| 2025/04/21 | 2,712 | 2,712 | 2,671 | 2,671 | -29 | -1.1% | 33 |
| 2025/04/18 | 2,677 | 2,700 | 2,677 | 2,700 | +65 | +2.5% | 3 |
| 2025/04/17 | 2,635 | 2,635 | 2,635 | 2,635 | ±0 | ±0% | 5 |
| 2025/04/16 | 2,635 | 2,635 | 2,635 | 2,635 | -12 | -0.5% | 1 |
| 2025/04/15 | 2,683 | 2,683 | 2,647 | 2,647 | +24 | +0.9% | 2 |
| 2025/04/14 | 2,612 | 2,655 | 2,612 | 2,623 | +60 | +2.3% | 35 |
| 2025/04/11 | 2,602 | 2,602 | 2,561 | 2,563 | -89 | -3.4% | 8 |
| 2025/04/10 | 2,662 | 2,662 | 2,630 | 2,652 | +148 | +5.9% | 102 |
| 2025/04/09 | 2,545 | 2,545 | 2,500 | 2,504 | +9 | +0.4% | 44 |
| 2025/04/08 | 2,467 | 2,595 | 2,467 | 2,495 | +25 | +1% | 23 |
| 2025/04/07 | 2,630 | 2,630 | 2,470 | 2,470 | -167 | -6.3% | 3 |
| 2025/04/04 | 2,646 | 2,646 | 2,600 | 2,637 | -29 | -1.1% | 12 |
1～
50
件表示中 / 2204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
