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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,782 | 2,784 | 2,782 | 2,784 | +1 | ±0% | 33 |
| 2024/11/29 | 2,781 | 2,783 | 2,781 | 2,783 | -4 | -0.1% | 6 |
| 2024/11/28 | 2,759 | 2,787 | 2,759 | 2,787 | +29 | +1.1% | 32 |
| 2024/11/27 | 2,758 | 2,758 | 2,758 | 2,758 | -14 | -0.5% | 45 |
| 2024/11/26 | 2,789 | 2,789 | 2,772 | 2,772 | -43 | -1.5% | 4 |
| 2024/11/25 | 2,815 | 2,815 | 2,815 | 2,815 | +37 | +1.3% | 10 |
| 2024/11/22 | 2,783 | 2,790 | 2,776 | 2,778 | -16 | -0.6% | 195,170 |
| 2024/11/21 | 2,796 | 2,796 | 2,794 | 2,794 | -1 | ±0% | 2 |
| 2024/11/20 | 2,812 | 2,812 | 2,795 | 2,795 | -15 | -0.5% | 12 |
| 2024/11/19 | 2,803 | 2,810 | 2,799 | 2,810 | +10 | +0.4% | 10 |
| 2024/11/18 | 2,772 | 2,800 | 2,772 | 2,800 | -22 | -0.8% | 12 |
| 2024/11/15 | 2,817 | 2,822 | 2,817 | 2,822 | +7 | +0.2% | 102 |
| 2024/11/14 | 2,820 | 2,826 | 2,815 | 2,815 | -10 | -0.4% | 3 |
| 2024/11/13 | 2,825 | 2,825 | 2,807 | 2,825 | -19 | -0.7% | 7 |
| 2024/11/12 | 2,849 | 2,849 | 2,844 | 2,844 | -1 | ±0% | 2 |
| 2024/11/11 | 2,839 | 2,845 | 2,839 | 2,845 | +3 | +0.1% | 3 |
| 2024/11/08 | 2,852 | 2,853 | 2,842 | 2,842 | -2 | -0.1% | 30 |
| 2024/11/07 | 2,844 | 2,844 | 2,844 | 2,844 | +25 | +0.9% | 1 |
| 2024/11/06 | 2,810 | 2,819 | 2,802 | 2,819 | +33 | +1.2% | 136 |
| 2024/11/05 | 2,784 | 2,786 | 2,784 | 2,786 | +1 | ±0% | 2 |
| 2024/11/01 | 2,785 | 2,805 | 2,785 | 2,785 | -37 | -1.3% | 7 |
| 2024/10/31 | 2,830 | 2,830 | 2,822 | 2,822 | -1 | ±0% | 2 |
| 2024/10/30 | 2,828 | 2,847 | 2,823 | 2,823 | -1 | ±0% | 35 |
| 2024/10/29 | 2,809 | 2,825 | 2,809 | 2,824 | +18 | +0.6% | 15 |
| 2024/10/28 | 2,767 | 2,815 | 2,767 | 2,806 | +46 | +1.7% | 205 |
| 2024/10/25 | 2,784 | 2,784 | 2,760 | 2,760 | -27 | -1% | 184 |
| 2024/10/24 | 2,772 | 2,787 | 2,772 | 2,787 | -8 | -0.3% | 101 |
| 2024/10/23 | 2,794 | 2,799 | 2,792 | 2,795 | +2 | +0.1% | 16 |
| 2024/10/22 | 2,818 | 2,818 | 2,793 | 2,793 | -26 | -0.9% | 133 |
| 2024/10/21 | 2,828 | 2,833 | 2,819 | 2,819 | -10 | -0.4% | 231 |
| 2024/10/18 | 2,846 | 2,846 | 2,829 | 2,829 | +4 | +0.1% | 157 |
| 2024/10/17 | 2,833 | 2,833 | 2,825 | 2,825 | +1 | ±0% | 20 |
| 2024/10/16 | 2,832 | 2,832 | 2,824 | 2,824 | -56 | -1.9% | 140 |
| 2024/10/15 | 2,847 | 2,880 | 2,847 | 2,880 | +34 | +1.2% | 51 |
| 2024/10/11 | 2,856 | 2,856 | 2,746 | 2,846 | -11 | -0.4% | 24 |
| 2024/10/10 | 2,820 | 2,857 | 2,820 | 2,857 | +44 | +1.6% | 8 |
| 2024/10/09 | 2,815 | 2,815 | 2,813 | 2,813 | -1 | ±0% | 2 |
| 2024/10/08 | 2,858 | 2,858 | 2,814 | 2,814 | -46 | -1.6% | 319 |
| 2024/10/07 | 2,836 | 2,860 | 2,801 | 2,860 | +25 | +0.9% | 79 |
| 2024/10/04 | 2,815 | 2,835 | 2,815 | 2,835 | -8 | -0.3% | 3 |
| 2024/10/03 | 2,836 | 2,843 | 2,823 | 2,843 | +31 | +1.1% | 51 |
| 2024/10/02 | 2,754 | 2,812 | 2,754 | 2,812 | +8 | +0.3% | 18 |
| 2024/10/01 | 2,803 | 2,841 | 2,803 | 2,804 | +7 | +0.3% | 115 |
| 2024/09/30 | 2,745 | 2,800 | 2,745 | 2,797 | +51 | +1.9% | 603 |
| 2024/09/27 | 2,800 | 2,800 | 2,746 | 2,746 | -5 | -0.2% | 14 |
| 2024/09/26 | 2,750 | 2,800 | 2,750 | 2,751 | +2 | +0.1% | 3 |
| 2024/09/25 | 2,793 | 2,793 | 2,749 | 2,749 | - | - | 13 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 2,750 | 2,750 | 2,750 | 2,750 | +59 | +2.2% | 1 |
| 2024/09/19 | 2,693 | 2,744 | 2,691 | 2,691 | -1 | ±0% | 13 |
101～
150
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
