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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,400 | 1,400 | 1,387 | 1,387 | -43 | -3% | 20 |
| 2017/08/31 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 168 |
| 2017/08/30 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 1 |
| 2017/08/29 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1 |
| 2017/08/28 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1 |
| 2017/08/25 | 1,380 | 1,380 | 1,380 | 1,380 | -15 | -1.1% | 10 |
| 2017/08/24 | 1,395 | 1,395 | 1,395 | 1,395 | -30 | -2.1% | 1 |
| 2017/08/23 | 1,387 | 1,425 | 1,387 | 1,425 | +39 | +2.8% | 4 |
| 2017/08/22 | 1,403 | 1,403 | 1,386 | 1,386 | -17 | -1.2% | 12 |
| 2017/08/21 | 1,406 | 1,429 | 1,403 | 1,403 | +4 | +0.3% | 17 |
| 2017/08/18 | 1,425 | 1,429 | 1,399 | 1,399 | -44 | -3% | 40 |
| 2017/08/17 | 1,430 | 1,450 | 1,430 | 1,443 | +19 | +1.3% | 26 |
| 2017/08/16 | 1,401 | 1,424 | 1,401 | 1,424 | +23 | +1.6% | 3 |
| 2017/08/15 | 1,419 | 1,419 | 1,400 | 1,401 | -1 | -0.1% | 40 |
| 2017/08/14 | 1,402 | 1,402 | 1,402 | 1,402 | -27 | -1.9% | 5 |
| 2017/08/10 | 1,456 | 1,471 | 1,429 | 1,429 | -42 | -2.9% | 19 |
| 2017/08/09 | 1,441 | 1,471 | 1,441 | 1,471 | +7 | +0.5% | 2 |
| 2017/08/08 | 1,471 | 1,471 | 1,464 | 1,464 | +23 | +1.6% | 6 |
| 2017/08/07 | 1,457 | 1,471 | 1,441 | 1,441 | -34 | -2.3% | 20 |
| 2017/08/04 | 1,472 | 1,476 | 1,472 | 1,475 | - | - | 59 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 2 |
| 2017/08/01 | 1,471 | 1,471 | 1,471 | 1,471 | +29 | +2% | 2 |
| 2017/07/31 | 1,442 | 1,442 | 1,442 | 1,442 | -9 | -0.6% | 1 |
| 2017/07/28 | 1,451 | 1,451 | 1,451 | 1,451 | -30 | -2% | 1 |
| 2017/07/27 | 1,441 | 1,481 | 1,441 | 1,481 | +17 | +1.2% | 13 |
| 2017/07/26 | 1,444 | 1,464 | 1,444 | 1,464 | +2 | +0.1% | 14 |
| 2017/07/25 | 1,471 | 1,471 | 1,462 | 1,462 | - | - | 2 |
| 2017/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/21 | 1,471 | 1,471 | 1,471 | 1,471 | +29 | +2% | 1 |
| 2017/07/20 | 1,442 | 1,442 | 1,442 | 1,442 | - | - | 1 |
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/18 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 1 |
| 2017/07/14 | 1,478 | 1,481 | 1,451 | 1,451 | +9 | +0.6% | 5 |
| 2017/07/13 | 1,442 | 1,442 | 1,442 | 1,442 | -8 | -0.6% | 15 |
| 2017/07/12 | 1,466 | 1,466 | 1,450 | 1,450 | -12 | -0.8% | 13 |
| 2017/07/11 | 1,456 | 1,462 | 1,456 | 1,462 | +20 | +1.4% | 3 |
| 2017/07/10 | 1,442 | 1,442 | 1,442 | 1,442 | -9 | -0.6% | 5 |
| 2017/07/07 | 1,442 | 1,455 | 1,442 | 1,451 | -14 | -1% | 24 |
| 2017/07/06 | 1,480 | 1,480 | 1,465 | 1,465 | -21 | -1.4% | 4 |
| 2017/07/05 | 1,486 | 1,486 | 1,486 | 1,486 | +25 | +1.7% | 5 |
| 2017/07/04 | 1,442 | 1,461 | 1,442 | 1,461 | +20 | +1.4% | 2 |
| 2017/07/03 | 1,461 | 1,461 | 1,441 | 1,441 | -30 | -2% | 7 |
| 2017/06/30 | 1,471 | 1,471 | 1,471 | 1,471 | +30 | +2.1% | 10 |
| 2017/06/29 | 1,470 | 1,498 | 1,436 | 1,441 | -28 | -1.9% | 114 |
| 2017/06/28 | 1,464 | 1,469 | 1,464 | 1,469 | +29 | +2% | 4 |
| 2017/06/27 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 7 |
| 2017/06/26 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1 |
| 2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/22 | 1,444 | 1,444 | 1,444 | 1,444 | -16 | -1.1% | 2 |
1901～
1950
件表示中 / 2204件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
