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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,836 | 2,860 | 2,801 | 2,860 | +25 | +0.9% | 79 |
| 2024/10/04 | 2,815 | 2,835 | 2,815 | 2,835 | -8 | -0.3% | 3 |
| 2024/10/03 | 2,836 | 2,843 | 2,823 | 2,843 | +31 | +1.1% | 51 |
| 2024/10/02 | 2,754 | 2,812 | 2,754 | 2,812 | +8 | +0.3% | 18 |
| 2024/10/01 | 2,803 | 2,841 | 2,803 | 2,804 | +7 | +0.3% | 115 |
| 2024/09/30 | 2,745 | 2,800 | 2,745 | 2,797 | +51 | +1.9% | 603 |
| 2024/09/27 | 2,800 | 2,800 | 2,746 | 2,746 | -5 | -0.2% | 14 |
| 2024/09/26 | 2,750 | 2,800 | 2,750 | 2,751 | +2 | +0.1% | 3 |
| 2024/09/25 | 2,793 | 2,793 | 2,749 | 2,749 | - | - | 13 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 2,750 | 2,750 | 2,750 | 2,750 | +59 | +2.2% | 1 |
| 2024/09/19 | 2,693 | 2,744 | 2,691 | 2,691 | -1 | ±0% | 13 |
| 2024/09/18 | 2,694 | 2,716 | 2,692 | 2,692 | -1 | ±0% | 56 |
| 2024/09/17 | 2,635 | 2,693 | 2,635 | 2,693 | +29 | +1.1% | 19 |
| 2024/09/13 | 2,714 | 2,714 | 2,664 | 2,664 | -1 | ±0% | 2 |
| 2024/09/12 | 2,653 | 2,665 | 2,653 | 2,665 | +31 | +1.2% | 6 |
| 2024/09/11 | 2,682 | 2,682 | 2,634 | 2,634 | -49 | -1.8% | 2 |
| 2024/09/10 | 2,683 | 2,683 | 2,683 | 2,683 | +2 | +0.1% | 1 |
| 2024/09/09 | 2,681 | 2,681 | 2,681 | 2,681 | -39 | -1.4% | 4 |
| 2024/09/06 | 2,720 | 2,720 | 2,720 | 2,720 | +29 | +1.1% | 2 |
| 2024/09/05 | 2,779 | 2,786 | 2,691 | 2,691 | -94 | -3.4% | 39 |
| 2024/09/04 | 2,850 | 2,850 | 2,785 | 2,785 | -65 | -2.3% | 23 |
| 2024/09/03 | 2,850 | 2,850 | 2,850 | 2,850 | +65 | +2.3% | 1 |
| 2024/09/02 | 2,785 | 2,785 | 2,785 | 2,785 | +74 | +2.7% | 2 |
| 2024/08/30 | 2,711 | 2,711 | 2,711 | 2,711 | -49 | -1.8% | 50 |
| 2024/08/29 | 2,760 | 2,760 | 2,760 | 2,760 | - | - | 1 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 2,760 | 2,760 | 2,760 | 2,760 | +1 | ±0% | 4 |
| 2024/08/26 | 2,829 | 2,829 | 2,759 | 2,759 | -41 | -1.5% | 54 |
| 2024/08/23 | 2,790 | 2,800 | 2,790 | 2,800 | +27 | +1% | 7 |
| 2024/08/22 | 2,773 | 2,773 | 2,773 | 2,773 | +1 | ±0% | 1 |
| 2024/08/21 | 2,771 | 2,772 | 2,771 | 2,772 | ±0 | ±0% | 2 |
| 2024/08/20 | 2,792 | 2,792 | 2,772 | 2,772 | -20 | -0.7% | 4 |
| 2024/08/19 | 2,770 | 2,792 | 2,770 | 2,792 | +72 | +2.6% | 5 |
| 2024/08/16 | 2,666 | 2,770 | 2,666 | 2,720 | +110 | +4.2% | 29 |
| 2024/08/15 | 2,662 | 2,662 | 2,610 | 2,610 | -51 | -1.9% | 11 |
| 2024/08/14 | 2,660 | 2,708 | 2,660 | 2,661 | +17 | +0.6% | 13 |
| 2024/08/13 | 2,615 | 2,679 | 2,615 | 2,644 | +14 | +0.5% | 39 |
| 2024/08/09 | 2,564 | 2,630 | 2,564 | 2,630 | +76 | +3% | 15 |
| 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 |
201～
250
件表示中 / 2236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
