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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,685 | 2,685 | 2,650 | 2,666 | -69 | -2.5% | 136 |
| 2025/04/02 | 2,773 | 2,773 | 2,735 | 2,735 | -21 | -0.8% | 4 |
| 2025/04/01 | 2,771 | 2,771 | 2,756 | 2,756 | +3 | +0.1% | 4 |
| 2025/03/31 | 2,794 | 2,794 | 2,753 | 2,753 | -91 | -3.2% | 23 |
| 2025/03/28 | 2,844 | 2,844 | 2,844 | 2,844 | +7 | +0.2% | 2 |
| 2025/03/27 | 2,837 | 2,837 | 2,837 | 2,837 | -16 | -0.6% | 2 |
| 2025/03/26 | 2,848 | 2,853 | 2,845 | 2,853 | - | - | 174 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 2,832 | 2,832 | 2,832 | 2,832 | +10 | +0.4% | 3 |
| 2025/03/21 | 2,822 | 2,822 | 2,822 | 2,822 | -1 | ±0% | 1 |
| 2025/03/19 | 2,823 | 2,826 | 2,823 | 2,823 | +1 | ±0% | 111 |
| 2025/03/18 | 2,810 | 2,822 | 2,810 | 2,822 | +43 | +1.5% | 51 |
| 2025/03/17 | 2,762 | 2,780 | 2,762 | 2,779 | +18 | +0.7% | 13 |
| 2025/03/14 | 2,740 | 2,761 | 2,740 | 2,761 | -4 | -0.1% | 16 |
| 2025/03/13 | 2,744 | 2,765 | 2,744 | 2,765 | +27 | +1% | 3 |
| 2025/03/12 | 2,714 | 2,738 | 2,714 | 2,738 | +25 | +0.9% | 4 |
| 2025/03/11 | 2,706 | 2,713 | 2,700 | 2,713 | - | - | 26 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 2,767 | 2,767 | 2,763 | 2,763 | -30 | -1.1% | 2 |
| 2025/03/06 | 2,797 | 2,797 | 2,793 | 2,793 | -25 | -0.9% | 3 |
| 2025/03/05 | 2,818 | 2,818 | 2,818 | 2,818 | +50 | +1.8% | 1 |
| 2025/03/04 | 2,768 | 2,768 | 2,768 | 2,768 | - | - | 1 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 2,741 | 2,761 | 2,741 | 2,761 | +15 | +0.5% | 403 |
| 2025/02/25 | 2,746 | 2,746 | 2,746 | 2,746 | -1 | ±0% | 1 |
| 2025/02/21 | 2,743 | 2,747 | 2,743 | 2,747 | +4 | +0.1% | 12 |
| 2025/02/20 | 2,766 | 2,766 | 2,743 | 2,743 | -47 | -1.7% | 372 |
| 2025/02/19 | 2,790 | 2,790 | 2,790 | 2,790 | ±0 | ±0% | 1 |
| 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 |
51～
100
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
