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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 1,622 | 1,623 | 1,622 | 1,623 | +11 | +0.7% | 7 |
| 2018/01/05 | 1,665 | 1,665 | 1,612 | 1,612 | -49 | -3% | 31 |
| 2018/01/04 | 1,575 | 1,661 | 1,564 | 1,661 | +46 | +2.8% | 221 |
| 2017/12/29 | 1,609 | 1,620 | 1,569 | 1,615 | +51 | +3.3% | 190 |
| 2017/12/28 | 1,564 | 1,564 | 1,564 | 1,564 | -34 | -2.1% | 2 |
| 2017/12/27 | 1,599 | 1,599 | 1,597 | 1,598 | +9 | +0.6% | 24 |
| 2017/12/26 | 1,606 | 1,606 | 1,580 | 1,589 | -20 | -1.2% | 33 |
| 2017/12/25 | 1,591 | 1,609 | 1,591 | 1,609 | +56 | +3.6% | 21 |
| 2017/12/22 | 1,570 | 1,570 | 1,553 | 1,553 | -34 | -2.1% | 7 |
| 2017/12/21 | 1,552 | 1,587 | 1,552 | 1,587 | +37 | +2.4% | 39 |
| 2017/12/20 | 1,588 | 1,592 | 1,550 | 1,550 | -10 | -0.6% | 174 |
| 2017/12/19 | 1,558 | 1,560 | 1,558 | 1,560 | -32 | -2% | 2 |
| 2017/12/18 | 1,553 | 1,592 | 1,553 | 1,592 | +27 | +1.7% | 3 |
| 2017/12/15 | 1,593 | 1,593 | 1,565 | 1,565 | ±0 | ±0% | 3 |
| 2017/12/14 | 1,563 | 1,592 | 1,562 | 1,565 | -42 | -2.6% | 39 |
| 2017/12/13 | 1,607 | 1,607 | 1,607 | 1,607 | +48 | +3.1% | 2 |
| 2017/12/12 | 1,599 | 1,599 | 1,559 | 1,559 | -7 | -0.4% | 4 |
| 2017/12/11 | 1,623 | 1,623 | 1,566 | 1,566 | -54 | -3.3% | 7 |
| 2017/12/08 | 1,620 | 1,620 | 1,620 | 1,620 | +17 | +1.1% | 2 |
| 2017/12/07 | 1,603 | 1,603 | 1,603 | 1,603 | - | - | 3 |
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/05 | 1,603 | 1,603 | 1,603 | 1,603 | -17 | -1% | 1 |
| 2017/12/04 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 7 |
| 2017/12/01 | 1,623 | 1,623 | 1,583 | 1,620 | -3 | -0.2% | 13 |
| 2017/11/30 | 1,516 | 1,630 | 1,516 | 1,623 | - | - | 212 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 4 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 1,559 | 1,559 | 1,519 | 1,555 | -4 | -0.3% | 8 |
| 2017/11/21 | 1,559 | 1,559 | 1,559 | 1,559 | -1 | -0.1% | 1 |
| 2017/11/20 | 1,535 | 1,560 | 1,520 | 1,560 | +40 | +2.6% | 25 |
| 2017/11/17 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 8 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 1,515 | 1,515 | 1,515 | 1,515 | -39 | -2.5% | 16 |
| 2017/11/14 | 1,554 | 1,554 | 1,554 | 1,554 | +14 | +0.9% | 1 |
| 2017/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | -40 | -2.5% | 1 |
| 2017/11/10 | 1,550 | 1,580 | 1,531 | 1,580 | -5 | -0.3% | 14 |
| 2017/11/09 | 1,545 | 1,585 | 1,545 | 1,585 | +10 | +0.6% | 230 |
| 2017/11/08 | 1,594 | 1,615 | 1,575 | 1,575 | -17 | -1.1% | 32 |
| 2017/11/07 | 1,537 | 1,592 | 1,537 | 1,592 | +18 | +1.1% | 41 |
| 2017/11/06 | 1,545 | 1,630 | 1,537 | 1,574 | +8 | +0.5% | 401 |
| 2017/11/02 | 1,566 | 1,566 | 1,534 | 1,566 | -40 | -2.5% | 261 |
| 2017/11/01 | 1,600 | 1,606 | 1,600 | 1,606 | +6 | +0.4% | 3 |
| 2017/10/31 | 1,635 | 1,635 | 1,600 | 1,600 | -21 | -1.3% | 36 |
| 2017/10/30 | 1,747 | 1,798 | 1,617 | 1,621 | -46 | -2.8% | 712 |
| 2017/10/27 | 1,627 | 1,667 | 1,627 | 1,667 | +43 | +2.6% | 225 |
| 2017/10/26 | 1,501 | 1,860 | 1,483 | 1,624 | +66 | +4.2% | 1,614 |
| 2017/10/25 | 1,524 | 1,558 | 1,524 | 1,558 | +34 | +2.2% | 17 |
1851～
1900
件表示中 / 2239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
