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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 2,700 | 2,715 | 2,688 | 2,690 | -10 | -0.4% | 360 |
| 2024/02/27 | 2,699 | 2,700 | 2,699 | 2,700 | +42 | +1.6% | 160 |
| 2024/02/26 | 2,658 | 2,660 | 2,658 | 2,658 | +31 | +1.2% | 81 |
| 2024/02/22 | 2,619 | 2,633 | 2,619 | 2,627 | +10 | +0.4% | 40 |
| 2024/02/21 | 2,628 | 2,639 | 2,617 | 2,617 | -13 | -0.5% | 55 |
| 2024/02/20 | 2,629 | 2,639 | 2,629 | 2,630 | ±0 | ±0% | 9 |
| 2024/02/19 | 2,620 | 2,659 | 2,609 | 2,630 | -40 | -1.5% | 309 |
| 2024/02/16 | 2,557 | 2,684 | 2,550 | 2,670 | +114 | +4.5% | 402 |
| 2024/02/15 | 2,575 | 2,598 | 2,546 | 2,556 | -18 | -0.7% | 21 |
| 2024/02/14 | 2,545 | 2,574 | 2,545 | 2,574 | -16 | -0.6% | 28 |
| 2024/02/13 | 2,594 | 2,594 | 2,509 | 2,590 | +1 | ±0% | 118 |
| 2024/02/09 | 2,596 | 2,597 | 2,527 | 2,589 | -42 | -1.6% | 72 |
| 2024/02/08 | 2,634 | 2,634 | 2,631 | 2,631 | +4 | +0.2% | 13 |
| 2024/02/07 | 2,586 | 2,658 | 2,586 | 2,627 | ±0 | ±0% | 67 |
| 2024/02/06 | 2,642 | 2,642 | 2,627 | 2,627 | -13 | -0.5% | 77 |
| 2024/02/05 | 2,664 | 2,664 | 2,640 | 2,640 | - | - | 24 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 2,640 | 2,640 | 2,640 | 2,640 | -13 | -0.5% | 49 |
| 2024/01/31 | 2,653 | 2,653 | 2,653 | 2,653 | +50 | +1.9% | 1 |
| 2024/01/30 | 2,603 | 2,603 | 2,603 | 2,603 | +23 | +0.9% | 2 |
| 2024/01/29 | 2,580 | 2,580 | 2,580 | 2,580 | ±0 | ±0% | 2 |
| 2024/01/26 | 2,552 | 2,580 | 2,552 | 2,580 | -20 | -0.8% | 172 |
| 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 |
51～
100
件表示中 / 1936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
