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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,438 | 2,438 | 2,438 | 2,438 | ±0 | ±0% | 10 |
2023/09/26 | 2,438 | 2,438 | 2,438 | 2,438 | ±0 | ±0% | 4 |
2023/09/25 | 2,438 | 2,438 | 2,438 | 2,438 | - | - | 20 |
2023/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/21 | 2,465 | 2,465 | 2,422 | 2,422 | -45 | -1.8% | 51 |
2023/09/20 | 2,423 | 2,473 | 2,423 | 2,467 | -6 | -0.2% | 82 |
2023/09/19 | 2,473 | 2,473 | 2,473 | 2,473 | +13 | +0.5% | 1 |
2023/09/15 | 2,433 | 2,460 | 2,433 | 2,460 | +35 | +1.4% | 70 |
2023/09/14 | 2,420 | 2,425 | 2,420 | 2,425 | +10 | +0.4% | 78 |
2023/09/13 | 2,387 | 2,415 | 2,387 | 2,415 | ±0 | ±0% | 15 |
2023/09/12 | 2,400 | 2,415 | 2,400 | 2,415 | +27 | +1.1% | 2 |
2023/09/11 | 2,388 | 2,388 | 2,388 | 2,388 | -21 | -0.9% | 5 |
2023/09/08 | 2,409 | 2,409 | 2,409 | 2,409 | ±0 | ±0% | 53 |
2023/09/07 | 2,423 | 2,423 | 2,409 | 2,409 | -12 | -0.5% | 5 |
2023/09/06 | 2,399 | 2,421 | 2,399 | 2,421 | +21 | +0.9% | 47 |
2023/09/05 | 2,400 | 2,400 | 2,400 | 2,400 | +20 | +0.8% | 1 |
2023/09/04 | 2,380 | 2,380 | 2,380 | 2,380 | ±0 | ±0% | 150 |
2023/09/01 | 2,398 | 2,400 | 2,380 | 2,380 | +9 | +0.4% | 24 |
2023/08/31 | 2,375 | 2,380 | 2,371 | 2,371 | +42 | +1.8% | 59 |
2023/08/30 | 2,329 | 2,329 | 2,329 | 2,329 | -38 | -1.6% | 10 |
2023/08/29 | 2,336 | 2,367 | 2,336 | 2,367 | +31 | +1.3% | 28 |
2023/08/28 | 2,345 | 2,345 | 2,336 | 2,336 | +45 | +2% | 29 |
2023/08/25 | 2,342 | 2,342 | 2,291 | 2,291 | -11 | -0.5% | 11 |
2023/08/24 | 2,297 | 2,302 | 2,292 | 2,302 | -19 | -0.8% | 7 |
2023/08/23 | 2,310 | 2,321 | 2,284 | 2,321 | -57 | -2.4% | 151 |
2023/08/22 | 2,288 | 2,378 | 2,279 | 2,378 | +88 | +3.8% | 4 |
2023/08/21 | 2,280 | 2,290 | 2,280 | 2,290 | +14 | +0.6% | 37 |
2023/08/18 | 2,276 | 2,276 | 2,276 | 2,276 | ±0 | ±0% | 2 |
2023/08/17 | 2,322 | 2,323 | 2,276 | 2,276 | -45 | -1.9% | 52 |
2023/08/16 | 2,336 | 2,337 | 2,321 | 2,321 | -34 | -1.4% | 79 |
2023/08/15 | 2,355 | 2,355 | 2,355 | 2,355 | +14 | +0.6% | 27 |
2023/08/14 | 2,378 | 2,378 | 2,341 | 2,341 | -18 | -0.8% | 6 |
2023/08/10 | 2,381 | 2,381 | 2,354 | 2,359 | -36 | -1.5% | 40 |
2023/08/09 | 2,336 | 2,395 | 2,336 | 2,395 | +9 | +0.4% | 34 |
2023/08/08 | 2,386 | 2,386 | 2,386 | 2,386 | - | - | 1 |
2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/04 | 2,375 | 2,375 | 2,375 | 2,375 | -4 | -0.2% | 1 |
2023/08/03 | 2,379 | 2,379 | 2,379 | 2,379 | -11 | -0.5% | 51 |
2023/08/02 | 2,395 | 2,395 | 2,378 | 2,390 | -12 | -0.5% | 56 |
2023/08/01 | 2,398 | 2,402 | 2,398 | 2,402 | +32 | +1.4% | 24 |
2023/07/31 | 2,357 | 2,372 | 2,357 | 2,370 | +19 | +0.8% | 261 |
2023/07/28 | 2,381 | 2,381 | 2,330 | 2,351 | +10 | +0.4% | 45 |
2023/07/27 | 2,374 | 2,374 | 2,338 | 2,341 | +17 | +0.7% | 31 |
2023/07/26 | 2,312 | 2,324 | 2,312 | 2,324 | ±0 | ±0% | 14 |
2023/07/25 | 2,325 | 2,337 | 2,300 | 2,324 | - | - | 1,554 |
2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/21 | 2,344 | 2,345 | 2,344 | 2,345 | -5 | -0.2% | 55 |
2023/07/20 | 2,397 | 2,397 | 2,350 | 2,350 | - | - | 70 |
2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/18 | 2,339 | 2,389 | 2,339 | 2,389 | +87 | +3.8% | 2 |
151~
200
件表示中 / 1935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