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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 1 |
| 2017/04/06 | 1,368 | 1,368 | 1,305 | 1,356 | +6 | +0.4% | 60 |
| 2017/04/05 | 1,383 | 1,383 | 1,350 | 1,350 | -3 | -0.2% | 62 |
| 2017/04/04 | 1,402 | 1,402 | 1,353 | 1,353 | -49 | -3.5% | 11 |
| 2017/04/03 | 1,356 | 1,402 | 1,356 | 1,402 | +16 | +1.2% | 42 |
| 2017/03/31 | 1,395 | 1,395 | 1,358 | 1,386 | -9 | -0.6% | 71 |
| 2017/03/30 | 1,382 | 1,418 | 1,341 | 1,395 | +13 | +0.9% | 64 |
| 2017/03/29 | 1,382 | 1,382 | 1,381 | 1,382 | ±0 | ±0% | 86 |
| 2017/03/28 | 1,382 | 1,382 | 1,352 | 1,382 | +28 | +2.1% | 27 |
| 2017/03/27 | 1,382 | 1,382 | 1,354 | 1,354 | -31 | -2.2% | 15 |
| 2017/03/24 | 1,388 | 1,389 | 1,385 | 1,385 | - | - | 3 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,414 | 1,418 | 1,337 | 1,388 | - | - | 66 |
| 2017/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/17 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 1 |
| 2017/03/16 | 1,414 | 1,414 | 1,410 | 1,412 | +6 | +0.4% | 231 |
| 2017/03/15 | 1,406 | 1,406 | 1,406 | 1,406 | +3 | +0.2% | 1 |
| 2017/03/14 | 1,403 | 1,403 | 1,403 | 1,403 | +39 | +2.9% | 1 |
| 2017/03/13 | 1,393 | 1,400 | 1,364 | 1,364 | -36 | -2.6% | 13 |
| 2017/03/10 | 1,395 | 1,400 | 1,395 | 1,400 | - | - | 21 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,395 | 1,395 | 1,395 | 1,395 | +28 | +2% | 5 |
| 2017/03/06 | 1,395 | 1,395 | 1,350 | 1,367 | -28 | -2% | 17 |
| 2017/03/03 | 1,370 | 1,395 | 1,370 | 1,395 | ±0 | ±0% | 34 |
| 2017/03/02 | 1,396 | 1,396 | 1,395 | 1,395 | +36 | +2.6% | 12 |
| 2017/03/01 | 1,359 | 1,359 | 1,359 | 1,359 | +11 | +0.8% | 2 |
| 2017/02/28 | 1,348 | 1,378 | 1,348 | 1,348 | +6 | +0.4% | 12 |
| 2017/02/27 | 1,362 | 1,387 | 1,341 | 1,342 | -36 | -2.6% | 44 |
| 2017/02/24 | 1,378 | 1,378 | 1,378 | 1,378 | -8 | -0.6% | 2 |
| 2017/02/23 | 1,368 | 1,386 | 1,362 | 1,386 | +46 | +3.4% | 24 |
| 2017/02/22 | 1,370 | 1,370 | 1,340 | 1,340 | -18 | -1.3% | 116 |
| 2017/02/21 | 1,350 | 1,369 | 1,350 | 1,358 | +30 | +2.3% | 7 |
| 2017/02/20 | 1,328 | 1,360 | 1,327 | 1,328 | -30 | -2.2% | 19 |
| 2017/02/17 | 1,358 | 1,358 | 1,358 | 1,358 | +1 | +0.1% | 3 |
| 2017/02/16 | 1,351 | 1,357 | 1,351 | 1,357 | +25 | +1.9% | 121 |
| 2017/02/15 | 1,332 | 1,332 | 1,332 | 1,332 | -8 | -0.6% | 4 |
| 2017/02/14 | 1,370 | 1,370 | 1,340 | 1,340 | +14 | +1.1% | 26 |
| 2017/02/13 | 1,370 | 1,370 | 1,326 | 1,326 | -20 | -1.5% | 21 |
| 2017/02/10 | 1,365 | 1,365 | 1,346 | 1,346 | -19 | -1.4% | 18 |
| 2017/02/09 | 1,360 | 1,365 | 1,360 | 1,365 | +30 | +2.2% | 2 |
| 2017/02/08 | 1,363 | 1,380 | 1,305 | 1,335 | +2 | +0.2% | 183 |
| 2017/02/07 | 1,366 | 1,414 | 1,324 | 1,333 | -33 | -2.4% | 133 |
| 2017/02/06 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 1 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | -13 | -1% | 3 |
| 2017/02/01 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 10 |
| 2017/01/31 | 1,383 | 1,383 | 1,363 | 1,363 | -20 | -1.4% | 12 |
| 2017/01/30 | 1,373 | 1,383 | 1,373 | 1,383 | +10 | +0.7% | 9 |
| 2017/01/27 | 1,373 | 1,373 | 1,373 | 1,373 | -17 | -1.2% | 1 |
2001～
2050
件表示中 / 2204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
