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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,615 | 2,615 | 2,551 | 2,554 | -157 | -5.8% | 39 |
| 2024/08/07 | 2,507 | 2,711 | 2,507 | 2,711 | +203 | +8.1% | 25 |
| 2024/08/06 | 2,500 | 2,558 | 2,500 | 2,508 | +63 | +2.6% | 46 |
| 2024/08/05 | 2,740 | 2,740 | 2,445 | 2,445 | -305 | -11.1% | 232 |
| 2024/08/02 | 2,859 | 2,859 | 2,750 | 2,750 | -174 | -6% | 46 |
| 2024/08/01 | 2,924 | 2,924 | 2,924 | 2,924 | -1 | ±0% | 1 |
| 2024/07/31 | 2,925 | 2,925 | 2,925 | 2,925 | -1 | ±0% | 1 |
| 2024/07/30 | 2,895 | 2,926 | 2,895 | 2,926 | +81 | +2.8% | 12 |
| 2024/07/29 | 2,892 | 2,895 | 2,845 | 2,845 | +1 | ±0% | 58 |
| 2024/07/26 | 2,802 | 2,894 | 2,802 | 2,844 | +43 | +1.5% | 33 |
| 2024/07/25 | 2,892 | 2,893 | 2,801 | 2,801 | -165 | -5.6% | 101 |
| 2024/07/24 | 2,966 | 2,966 | 2,966 | 2,966 | -1 | ±0% | 1 |
| 2024/07/23 | 2,965 | 2,967 | 2,965 | 2,967 | +3 | +0.1% | 9 |
| 2024/07/22 | 2,999 | 2,999 | 2,964 | 2,964 | -36 | -1.2% | 58 |
| 2024/07/19 | 2,973 | 3,000 | 2,973 | 3,000 | +28 | +0.9% | 96 |
| 2024/07/18 | 2,979 | 2,985 | 2,972 | 2,972 | -24 | -0.8% | 9 |
| 2024/07/17 | 2,965 | 3,000 | 2,939 | 2,996 | -39 | -1.3% | 480 |
| 2024/07/16 | 3,015 | 3,045 | 3,015 | 3,035 | +25 | +0.8% | 30 |
| 2024/07/12 | 3,090 | 3,090 | 3,010 | 3,010 | -80 | -2.6% | 701 |
| 2024/07/11 | 3,075 | 3,090 | 3,065 | 3,090 | +65 | +2.1% | 128 |
| 2024/07/10 | 3,025 | 3,040 | 3,025 | 3,025 | ±0 | ±0% | 9 |
| 2024/07/09 | 3,015 | 3,025 | 3,015 | 3,025 | +10 | +0.3% | 84 |
| 2024/07/08 | 3,025 | 3,025 | 3,015 | 3,015 | -5 | -0.2% | 87 |
| 2024/07/05 | 3,055 | 3,055 | 3,020 | 3,020 | -10 | -0.3% | 254 |
| 2024/07/04 | 3,025 | 3,040 | 3,025 | 3,030 | +30 | +1% | 35 |
| 2024/07/03 | 3,060 | 3,060 | 2,999 | 3,000 | ±0 | ±0% | 33 |
| 2024/07/02 | 2,951 | 3,000 | 2,951 | 3,000 | +99 | +3.4% | 137 |
| 2024/07/01 | 2,899 | 2,934 | 2,899 | 2,901 | +2 | +0.1% | 33 |
| 2024/06/28 | 2,900 | 2,900 | 2,899 | 2,899 | -1 | ±0% | 2 |
| 2024/06/27 | 2,900 | 2,900 | 2,900 | 2,900 | +8 | +0.3% | 9 |
| 2024/06/26 | 2,890 | 2,894 | 2,890 | 2,892 | +1 | ±0% | 12 |
| 2024/06/25 | 2,858 | 2,891 | 2,858 | 2,891 | - | - | 503 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 2,817 | 2,824 | 2,816 | 2,816 | ±0 | ±0% | 4 |
| 2024/06/20 | 2,799 | 2,816 | 2,797 | 2,816 | +18 | +0.6% | 960 |
| 2024/06/19 | 2,862 | 2,862 | 2,798 | 2,798 | -14 | -0.5% | 6 |
| 2024/06/18 | 2,812 | 2,812 | 2,812 | 2,812 | +21 | +0.8% | 2 |
| 2024/06/17 | 2,791 | 2,793 | 2,791 | 2,791 | -1 | ±0% | 23 |
| 2024/06/14 | 2,791 | 2,792 | 2,778 | 2,792 | +1 | ±0% | 15 |
| 2024/06/13 | 2,850 | 2,850 | 2,780 | 2,791 | -33 | -1.2% | 109 |
| 2024/06/12 | 2,849 | 2,851 | 2,824 | 2,824 | ±0 | ±0% | 6 |
| 2024/06/11 | 2,824 | 2,824 | 2,824 | 2,824 | +1 | ±0% | 1 |
| 2024/06/10 | 2,822 | 2,850 | 2,761 | 2,823 | ±0 | ±0% | 29 |
| 2024/06/07 | 2,868 | 2,871 | 2,823 | 2,823 | -13 | -0.5% | 13 |
| 2024/06/06 | 2,836 | 2,879 | 2,835 | 2,836 | +1 | ±0% | 107 |
| 2024/06/05 | 2,781 | 2,847 | 2,781 | 2,835 | +16 | +0.6% | 22 |
| 2024/06/04 | 2,819 | 2,819 | 2,819 | 2,819 | +1 | ±0% | 1 |
| 2024/06/03 | 2,850 | 2,850 | 2,777 | 2,818 | -31 | -1.1% | 42 |
| 2024/05/31 | 2,774 | 2,868 | 2,753 | 2,849 | +74 | +2.7% | 170 |
| 2024/05/30 | 2,776 | 2,776 | 2,775 | 2,775 | -1 | ±0% | 34 |
201～
250
件表示中 / 2197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
