日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ JPX/S&P 設備･人材投資ETF(1483)の株価時系列情報

iシェアーズ JPX/S&P 設備･人材投資ETF(1483)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/16 2,753 2,753 2,712 2,713 13
2024/04/15 2,779 2,779 2,712 2,753 41
2024/04/12 2,780 2,780 2,780 2,780 1
2024/04/11 2,781 2,781 2,781 2,781 1
2024/04/10 2,782 2,782 2,782 2,782 1
2024/04/09 2,763 2,783 2,763 2,783 26
2024/04/08 2,751 2,792 2,751 2,775 116
2024/04/05 2,801 2,801 2,739 2,750 67
2024/04/04 2,766 2,789 2,766 2,789 10
2024/04/03 2,741 2,767 2,741 2,767 22
2024/04/02 2,775 2,780 2,742 2,742 58
2024/04/01 2,796 2,796 2,769 2,779 104
2024/03/29 2,791 2,796 2,791 2,796 31
2024/03/28 2,781 2,781 2,781 2,781 1
2024/03/27 2,782 2,782 2,782 2,782 10
2024/03/26 2,793 2,793 2,781 2,781 318
2024/03/25 2,801 2,801 2,799 2,799 20
2024/03/22 2,800 2,900 2,771 2,800 47
2024/03/21 2,689 2,800 2,689 2,800 107
2024/03/18 2,723 2,730 2,723 2,730 290
2024/03/15 2,667 2,672 2,667 2,672 3
2024/03/14 2,671 2,671 2,666 2,666 2
2024/03/13 2,671 2,672 2,671 2,672 4
2024/03/12 2,651 2,652 2,651 2,652 6
2024/03/11 2,692 2,692 2,651 2,651 120
2024/03/08 2,652 2,697 2,652 2,692 13
2024/03/07 2,718 2,751 2,651 2,651 321
2024/03/06 2,717 2,717 2,714 2,717 44
2024/03/05 2,717 2,717 2,715 2,715 52
2024/03/04 2,716 2,716 2,643 2,679 39
2024/03/01 2,687 2,694 2,687 2,694 2
2024/02/29 2,685 2,686 2,685 2,686 246
2024/02/28 2,700 2,715 2,688 2,690 360
2024/02/27 2,699 2,700 2,699 2,700 160
2024/02/26 2,658 2,660 2,658 2,658 81
2024/02/22 2,619 2,633 2,619 2,627 40
2024/02/21 2,628 2,639 2,617 2,617 55
2024/02/20 2,629 2,639 2,629 2,630 9
2024/02/19 2,620 2,659 2,609 2,630 309
2024/02/16 2,557 2,684 2,550 2,670 402
2024/02/15 2,575 2,598 2,546 2,556 21
2024/02/14 2,545 2,574 2,545 2,574 28
2024/02/13 2,594 2,594 2,509 2,590 118
2024/02/09 2,596 2,597 2,527 2,589 72
2024/02/08 2,634 2,634 2,631 2,631 13
2024/02/07 2,586 2,658 2,586 2,627 67
2024/02/06 2,642 2,642 2,627 2,627 77
2024/02/05 2,664 2,664 2,640 2,640 24
2024/02/01 2,640 2,640 2,640 2,640 49
2024/01/31 2,653 2,653 2,653 2,653 1
2024/01/30 2,603 2,603 2,603 2,603 2
2024/01/29 2,580 2,580 2,580 2,580 2
2024/01/26 2,552 2,580 2,552 2,580 172
2024/01/25 2,599 2,644 2,599 2,600 348
2024/01/24 2,607 2,607 2,607 2,607 6
2024/01/23 2,619 2,620 2,619 2,620 20
2024/01/22 2,598 2,602 2,598 2,602 70
2024/01/17 2,595 2,655 2,593 2,593 14
2024/01/16 2,709 2,709 2,586 2,586 286
2024/01/15 2,572 2,700 2,572 2,697 556
2024/01/12 2,559 2,568 2,555 2,568 271
2024/01/11 2,569 2,600 2,507 2,558 1,467
2024/01/10 2,481 2,500 2,481 2,500 102
2024/01/09 2,460 2,475 2,460 2,475 55
2024/01/05 2,477 2,477 2,460 2,460 32
2024/01/04 2,426 2,427 2,426 2,427 51
2023/12/29 2,426 2,426 2,426 2,426 27
2023/12/28 2,405 2,418 2,372 2,403 36
2023/12/27 2,414 2,415 2,372 2,372 3
2023/12/26 2,413 2,413 2,413 2,413 6
2023/12/25 2,399 2,415 2,394 2,413 13
2023/12/22 2,392 2,392 2,392 2,392 5
2023/12/21 2,404 2,404 2,404 2,404 1
2023/12/20 2,404 2,404 2,404 2,404 1
2023/12/19 2,404 2,404 2,404 2,404 3
2023/12/18 2,410 2,443 2,367 2,367 46
2023/12/14 2,427 2,427 2,400 2,400 28
2023/12/13 2,452 2,452 2,432 2,432 29
2023/12/12 2,446 2,446 2,446 2,446 41
2023/12/11 2,424 2,469 2,424 2,469 4
2023/12/08 2,413 2,417 2,413 2,417 12
2023/12/07 2,437 2,438 2,437 2,437 3
2023/12/06 2,453 2,453 2,403 2,445 412
2023/12/05 2,461 2,461 2,461 2,461 17
2023/12/04 2,461 2,472 2,461 2,472 18
2023/12/01 2,511 2,511 2,461 2,461 15
2023/11/30 2,462 2,462 2,461 2,461 25
2023/11/29 2,500 2,500 2,500 2,500 4
2023/11/28 2,531 2,531 2,510 2,510 38
2023/11/27 2,534 2,534 2,450 2,522 70
2023/11/24 2,475 2,494 2,475 2,494 12
2023/11/21 2,495 2,495 2,463 2,480 87
2023/11/20 2,545 2,595 2,461 2,545 123
2023/11/17 2,541 2,600 2,500 2,595 357
2023/11/16 2,468 2,468 2,441 2,441 26
2023/11/15 2,434 2,434 2,434 2,434 19
2023/11/14 2,433 2,433 2,433 2,433 20
2023/11/13 2,428 2,428 2,420 2,420 3
2023/11/10 2,352 2,417 2,352 2,417 26
2023/11/09 2,400 2,400 2,389 2,389 38
2023/11/08 2,472 2,482 2,375 2,375 113
2023/11/07 2,418 2,492 2,418 2,422 702
2023/11/06 2,434 2,484 2,409 2,484 153
2023/11/02 2,413 2,413 2,399 2,401 8
2023/11/01 2,371 2,380 2,371 2,379 35
2023/10/30 2,354 2,354 2,354 2,354 6
2023/10/27 2,330 2,330 2,330 2,330 35
2023/10/26 2,337 2,337 2,336 2,336 37
2023/10/25 2,333 2,333 2,333 2,333 36
2023/10/24 2,334 2,334 2,296 2,296 25
2023/10/23 2,341 2,350 2,341 2,350 15
2023/10/20 2,321 2,321 2,321 2,321 1
2023/10/19 2,362 2,362 2,340 2,346 28
2023/10/18 2,379 2,379 2,359 2,359 18
2023/10/17 2,449 2,449 2,359 2,359 36
2023/10/16 2,433 2,433 2,433 2,433 1
2023/10/13 2,396 2,396 2,393 2,393 2
2023/10/12 2,404 2,404 2,403 2,403 4
2023/10/11 2,383 2,405 2,370 2,405 22
2023/10/10 2,351 2,433 2,351 2,433 8
2023/10/06 2,438 2,438 2,336 2,343 44
2023/10/05 2,309 2,350 2,309 2,350 35
2023/10/04 2,352 2,437 2,350 2,350 60
2023/10/03 2,390 2,390 2,355 2,356 45
2023/10/02 2,413 2,450 2,400 2,450 35
2023/09/29 2,420 2,420 2,411 2,413 60
2023/09/28 2,486 2,486 2,426 2,426 80
2023/09/27 2,438 2,438 2,438 2,438 10
2023/09/26 2,438 2,438 2,438 2,438 4
2023/09/25 2,438 2,438 2,438 2,438 20
2023/09/21 2,465 2,465 2,422 2,422 51
2023/09/20 2,423 2,473 2,423 2,467 82
2023/09/19 2,473 2,473 2,473 2,473 1
2023/09/15 2,433 2,460 2,433 2,460 70
2023/09/14 2,420 2,425 2,420 2,425 78
2023/09/13 2,387 2,415 2,387 2,415 15
2023/09/12 2,400 2,415 2,400 2,415 2
2023/09/11 2,388 2,388 2,388 2,388 5
2023/09/08 2,409 2,409 2,409 2,409 53
2023/09/07 2,423 2,423 2,409 2,409 5
2023/09/06 2,399 2,421 2,399 2,421 47
2023/09/05 2,400 2,400 2,400 2,400 1
2023/09/04 2,380 2,380 2,380 2,380 150
2023/09/01 2,398 2,400 2,380 2,380 24
2023/08/31 2,375 2,380 2,371 2,371 59
2023/08/30 2,329 2,329 2,329 2,329 10
2023/08/29 2,336 2,367 2,336 2,367 28
2023/08/28 2,345 2,345 2,336 2,336 29
2023/08/25 2,342 2,342 2,291 2,291 11
2023/08/24 2,297 2,302 2,292 2,302 7
2023/08/23 2,310 2,321 2,284 2,321 151
2023/08/22 2,288 2,378 2,279 2,378 4
2023/08/21 2,280 2,290 2,280 2,290 37
2023/08/18 2,276 2,276 2,276 2,276 2
2023/08/17 2,322 2,323 2,276 2,276 52
2023/08/16 2,336 2,337 2,321 2,321 79
2023/08/15 2,355 2,355 2,355 2,355 27
2023/08/14 2,378 2,378 2,341 2,341 6
2023/08/10 2,381 2,381 2,354 2,359 40
2023/08/09 2,336 2,395 2,336 2,395 34
2023/08/08 2,386 2,386 2,386 2,386 1
2023/08/04 2,375 2,375 2,375 2,375 1
2023/08/03 2,379 2,379 2,379 2,379 51
2023/08/02 2,395 2,395 2,378 2,390 56
2023/08/01 2,398 2,402 2,398 2,402 24
2023/07/31 2,357 2,372 2,357 2,370 261
2023/07/28 2,381 2,381 2,330 2,351 45
2023/07/27 2,374 2,374 2,338 2,341 31
2023/07/26 2,312 2,324 2,312 2,324 14
2023/07/25 2,325 2,337 2,300 2,324 1,554
2023/07/21 2,344 2,345 2,344 2,345 55
2023/07/20 2,397 2,397 2,350 2,350 70
2023/07/18 2,339 2,389 2,339 2,389 2
2023/07/14 2,303 2,317 2,302 2,302 63
2023/07/13 2,315 2,315 2,315 2,315 1
2023/07/12 2,325 2,325 2,310 2,313 10
2023/07/11 2,351 2,454 2,331 2,346 124
2023/07/10 2,330 2,337 2,314 2,337 17
2023/07/07 2,345 2,352 2,316 2,335 162
2023/07/06 2,408 2,435 2,408 2,435 7
2023/07/05 2,428 2,441 2,400 2,400 111
2023/07/04 2,454 2,465 2,413 2,413 309
2023/07/03 2,400 2,423 2,396 2,416 317
2023/06/30 2,397 2,404 2,351 2,392 90
2023/06/29 2,385 2,400 2,380 2,398 16
2023/06/28 2,370 2,380 2,370 2,380 4
2023/06/27 2,373 2,373 2,345 2,345 102
2023/06/26 2,384 2,394 2,350 2,373 52
2023/06/23 2,380 2,493 2,345 2,354 145
2023/06/22 2,389 2,400 2,384 2,384 110
2023/06/21 2,360 2,377 2,355 2,374 20
2023/06/20 2,400 2,400 2,357 2,365 106
2023/06/19 2,365 2,400 2,365 2,400 661
2023/06/16 2,370 2,375 2,369 2,369 54
2023/06/15 2,381 2,388 2,380 2,380 14
2023/06/14 2,364 2,385 2,364 2,379 248
2023/06/13 2,345 2,358 2,337 2,358 346
2023/06/12 2,345 2,345 2,312 2,312 9
2023/06/09 2,285 2,317 2,285 2,317 113
2023/06/08 2,303 2,304 2,275 2,282 74

このページの先頭へ