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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,797 | 2,797 | 2,790 | 2,790 | -6 | -0.2% | 2 |
| 2025/02/17 | 2,797 | 2,797 | 2,796 | 2,796 | -11 | -0.4% | 2 |
| 2025/02/14 | 2,813 | 2,813 | 2,807 | 2,807 | -5 | -0.2% | 2 |
| 2025/02/13 | 2,793 | 2,812 | 2,793 | 2,812 | +47 | +1.7% | 33 |
| 2025/02/12 | 2,767 | 2,767 | 2,765 | 2,765 | -14 | -0.5% | 6 |
| 2025/02/10 | 2,779 | 2,779 | 2,779 | 2,779 | +8 | +0.3% | 3 |
| 2025/02/07 | 2,789 | 2,789 | 2,771 | 2,771 | -17 | -0.6% | 555 |
| 2025/02/06 | 2,808 | 2,811 | 2,788 | 2,788 | -40 | -1.4% | 726 |
| 2025/02/05 | 2,815 | 2,828 | 2,815 | 2,828 | +20 | +0.7% | 2 |
| 2025/02/04 | 2,826 | 2,826 | 2,808 | 2,808 | +14 | +0.5% | 5 |
| 2025/02/03 | 2,887 | 2,887 | 2,794 | 2,794 | - | - | 112 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 2,848 | 2,852 | 2,837 | 2,837 | -7 | -0.2% | 5 |
| 2025/01/29 | 2,850 | 2,850 | 2,840 | 2,844 | +7 | +0.2% | 4 |
| 2025/01/28 | 2,828 | 2,837 | 2,828 | 2,837 | - | - | 5 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 2,774 | 2,787 | 2,774 | 2,787 | -6 | -0.2% | 20 |
| 2025/01/22 | 2,777 | 2,793 | 2,777 | 2,793 | +35 | +1.3% | 21 |
| 2025/01/21 | 2,788 | 2,788 | 2,758 | 2,758 | -9 | -0.3% | 12 |
| 2025/01/20 | 2,748 | 2,767 | 2,748 | 2,767 | +20 | +0.7% | 2 |
| 2025/01/17 | 2,747 | 2,747 | 2,747 | 2,747 | ±0 | ±0% | 1 |
| 2025/01/16 | 2,787 | 2,787 | 2,747 | 2,747 | -32 | -1.2% | 7 |
| 2025/01/15 | 2,779 | 2,779 | 2,779 | 2,779 | +10 | +0.4% | 1 |
| 2025/01/14 | 2,784 | 2,784 | 2,769 | 2,769 | -14 | -0.5% | 49 |
| 2025/01/10 | 2,794 | 2,794 | 2,783 | 2,783 | -33 | -1.2% | 43 |
| 2025/01/09 | 2,834 | 2,834 | 2,816 | 2,816 | -41 | -1.4% | 34 |
| 2025/01/08 | 2,857 | 2,857 | 2,857 | 2,857 | -1 | ±0% | 1 |
| 2025/01/07 | 2,844 | 2,858 | 2,842 | 2,858 | +15 | +0.5% | 3 |
| 2025/01/06 | 2,883 | 2,883 | 2,843 | 2,843 | -30 | -1% | 13 |
| 2024/12/30 | 2,895 | 2,895 | 2,873 | 2,873 | -23 | -0.8% | 2 |
| 2024/12/27 | 2,859 | 2,896 | 2,859 | 2,896 | +81 | +2.9% | 1,217 |
| 2024/12/26 | 2,815 | 2,815 | 2,815 | 2,815 | +4 | +0.1% | 1 |
| 2024/12/25 | 2,811 | 2,811 | 2,811 | 2,811 | -1 | ±0% | 1 |
| 2024/12/24 | 2,809 | 2,812 | 2,809 | 2,812 | +20 | +0.7% | 3 |
| 2024/12/23 | 2,792 | 2,792 | 2,792 | 2,792 | +6 | +0.2% | 2 |
| 2024/12/20 | 2,794 | 2,794 | 2,786 | 2,786 | -1 | ±0% | 2 |
| 2024/12/19 | 2,753 | 2,787 | 2,753 | 2,787 | -16 | -0.6% | 7 |
| 2024/12/18 | 2,806 | 2,806 | 2,803 | 2,803 | -1 | ±0% | 18 |
| 2024/12/17 | 2,805 | 2,806 | 2,804 | 2,804 | -1 | ±0% | 2,071 |
| 2024/12/16 | 2,804 | 2,808 | 2,804 | 2,805 | -40 | -1.4% | 17,733 |
| 2024/12/13 | 2,845 | 2,845 | 2,845 | 2,845 | -1 | ±0% | 1 |
| 2024/12/12 | 2,846 | 2,846 | 2,846 | 2,846 | +22 | +0.8% | 500 |
| 2024/12/11 | 2,824 | 2,824 | 2,824 | 2,824 | +12 | +0.4% | 2 |
| 2024/12/10 | 2,821 | 2,821 | 2,812 | 2,812 | -1 | ±0% | 4 |
| 2024/12/09 | 2,813 | 2,813 | 2,813 | 2,813 | +13 | +0.5% | 1 |
| 2024/12/06 | 2,807 | 2,807 | 2,800 | 2,800 | +43 | +1.6% | 5 |
| 2024/12/05 | 2,834 | 2,834 | 2,757 | 2,757 | -78 | -2.8% | 3 |
| 2024/12/04 | 2,837 | 2,837 | 2,835 | 2,835 | -1 | ±0% | 2 |
| 2024/12/03 | 2,806 | 2,836 | 2,806 | 2,836 | +52 | +1.9% | 82 |
51～
100
件表示中 / 2174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
