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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/05/30 | 1,448 | 1,448 | 1,418 | 1,418 | -7 | -0.5% | 17 |
| 2017/05/29 | 1,457 | 1,457 | 1,425 | 1,425 | -13 | -0.9% | 21 |
| 2017/05/26 | 1,438 | 1,438 | 1,438 | 1,438 | +30 | +2.1% | 1 |
| 2017/05/25 | 1,412 | 1,437 | 1,408 | 1,408 | -30 | -2.1% | 16 |
| 2017/05/24 | 1,409 | 1,438 | 1,408 | 1,438 | +3 | +0.2% | 24 |
| 2017/05/23 | 1,435 | 1,435 | 1,435 | 1,435 | +32 | +2.3% | 2 |
| 2017/05/22 | 1,430 | 1,468 | 1,403 | 1,403 | -13 | -0.9% | 87 |
| 2017/05/19 | 1,416 | 1,416 | 1,416 | 1,416 | - | - | 2 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,428 | 1,428 | 1,428 | 1,428 | - | - | 1 |
| 2017/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/09 | 1,430 | 1,438 | 1,428 | 1,428 | ±0 | ±0% | 14 |
| 2017/05/08 | 1,372 | 1,428 | 1,372 | 1,428 | +58 | +4.2% | 107 |
| 2017/05/02 | 1,385 | 1,400 | 1,370 | 1,370 | +13 | +1% | 51 |
| 2017/05/01 | 1,374 | 1,374 | 1,357 | 1,357 | -19 | -1.4% | 3 |
| 2017/04/28 | 1,376 | 1,376 | 1,376 | 1,376 | +26 | +1.9% | 8 |
| 2017/04/27 | 1,366 | 1,366 | 1,350 | 1,350 | -46 | -3.3% | 64 |
| 2017/04/26 | 1,375 | 1,396 | 1,375 | 1,396 | +30 | +2.2% | 41 |
| 2017/04/25 | 1,366 | 1,366 | 1,366 | 1,366 | +11 | +0.8% | 6 |
| 2017/04/24 | 1,360 | 1,360 | 1,355 | 1,355 | +25 | +1.9% | 3 |
| 2017/04/21 | 1,350 | 1,360 | 1,320 | 1,330 | -25 | -1.8% | 92 |
| 2017/04/20 | 1,350 | 1,356 | 1,320 | 1,355 | +15 | +1.1% | 36 |
| 2017/04/19 | 1,340 | 1,340 | 1,310 | 1,340 | -13 | -1% | 4 |
| 2017/04/18 | 1,339 | 1,353 | 1,339 | 1,353 | +6 | +0.4% | 10 |
| 2017/04/17 | 1,328 | 1,347 | 1,328 | 1,347 | +46 | +3.5% | 16 |
| 2017/04/14 | 1,318 | 1,331 | 1,301 | 1,301 | - | - | 11 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,318 | 1,318 | 1,318 | 1,318 | - | - | 30 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,326 | 1,375 | 1,326 | 1,348 | -8 | -0.6% | 49 |
1951～
2000
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
