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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 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 |
| 2017/06/21 | 1,460 | 1,460 | 1,460 | 1,460 | -11 | -0.7% | 1 |
| 2017/06/20 | 1,454 | 1,471 | 1,441 | 1,471 | - | - | 1,016 |
| 2017/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/16 | 1,451 | 1,451 | 1,451 | 1,451 | +10 | +0.7% | 2 |
| 2017/06/15 | 1,441 | 1,441 | 1,441 | 1,441 | -8 | -0.6% | 1 |
| 2017/06/14 | 1,448 | 1,449 | 1,448 | 1,449 | +3 | +0.2% | 25 |
| 2017/06/13 | 1,464 | 1,464 | 1,446 | 1,446 | - | - | 13 |
| 2017/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/09 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 1 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,488 | 1,488 | 1,447 | 1,462 | - | - | 77 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,490 | 1,490 | 1,431 | 1,431 | -29 | -2% | 43 |
| 2017/06/02 | 1,455 | 1,481 | 1,455 | 1,460 | +14 | +1% | 43 |
| 2017/06/01 | 1,446 | 1,446 | 1,446 | 1,446 | -2 | -0.1% | 20 |
| 2017/05/31 | 1,448 | 1,448 | 1,448 | 1,448 | +30 | +2.1% | 1 |
1951～
2000
件表示中 / 2238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
