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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,002 | 3,002 | 3,000 | 3,000 | +60 | +2% | 2 |
| 2025/07/31 | 2,940 | 2,940 | 2,940 | 2,940 | ±0 | ±0% | 1 |
| 2025/07/30 | 2,941 | 2,951 | 2,940 | 2,940 | - | - | 6 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 2,967 | 2,967 | 2,967 | 2,967 | -14 | -0.5% | 1 |
| 2025/07/25 | 2,981 | 2,981 | 2,981 | 2,981 | -24 | -0.8% | 10 |
| 2025/07/24 | 3,000 | 3,005 | 3,000 | 3,005 | +42 | +1.4% | 105 |
| 2025/07/23 | 2,912 | 2,963 | 2,912 | 2,963 | +89 | +3.1% | 123 |
| 2025/07/22 | 2,899 | 2,899 | 2,874 | 2,874 | -16 | -0.6% | 523 |
| 2025/07/18 | 2,890 | 2,890 | 2,890 | 2,890 | -9 | -0.3% | 1 |
| 2025/07/17 | 2,899 | 2,899 | 2,899 | 2,899 | -1 | ±0% | 2 |
| 2025/07/16 | 2,900 | 2,900 | 2,900 | 2,900 | +25 | +0.9% | 5 |
| 2025/07/15 | 2,897 | 2,897 | 2,875 | 2,875 | -12 | -0.4% | 2 |
| 2025/07/14 | 2,886 | 2,887 | 2,886 | 2,887 | +1 | ±0% | 151 |
| 2025/07/11 | 2,886 | 2,886 | 2,886 | 2,886 | - | - | 11 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 2,885 | 2,886 | 2,885 | 2,886 | +1 | ±0% | 102 |
| 2025/07/08 | 2,882 | 2,885 | 2,882 | 2,885 | - | - | 6 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 2,909 | 2,909 | 2,904 | 2,904 | +1 | ±0% | 162 |
| 2025/07/03 | 2,903 | 2,903 | 2,903 | 2,903 | -7 | -0.2% | 19 |
| 2025/07/02 | 2,900 | 2,910 | 2,900 | 2,910 | +10 | +0.3% | 11 |
| 2025/07/01 | 2,931 | 2,931 | 2,900 | 2,900 | -31 | -1.1% | 76 |
| 2025/06/30 | 2,913 | 2,935 | 2,913 | 2,931 | +45 | +1.6% | 37 |
| 2025/06/27 | 2,886 | 2,886 | 2,886 | 2,886 | - | - | 1 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 2,860 | 2,860 | 2,857 | 2,857 | - | - | 4 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 2,870 | 2,870 | 2,870 | 2,870 | - | - | 1 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 2,891 | 2,891 | 2,891 | 2,891 | -14 | -0.5% | 8 |
| 2025/06/18 | 2,904 | 2,905 | 2,904 | 2,905 | +28 | +1% | 2 |
| 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 |
1～
50
件表示中 / 2236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
