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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,499 | 3,507 | 3,499 | 3,507 | 2 |
| 2026/06/16 | 3,468 | 3,488 | 3,468 | 3,488 | 3 |
| 2026/06/15 | 3,533 | 3,533 | 3,533 | 3,533 | 1 |
| 2026/06/09 | 3,463 | 3,463 | 3,463 | 3,463 | 1 |
| 2026/06/08 | 3,444 | 3,444 | 3,444 | 3,444 | 2 |
| 2026/06/05 | 3,510 | 3,510 | 3,480 | 3,480 | 2 |
| 2026/06/03 | 3,521 | 3,521 | 3,497 | 3,497 | 2 |
| 2026/06/02 | 3,451 | 3,451 | 3,451 | 3,451 | 5 |
| 2026/06/01 | 3,496 | 3,496 | 3,496 | 3,496 | 50 |
| 2026/05/29 | 3,470 | 3,494 | 3,470 | 3,494 | 22 |
| 2026/05/27 | 3,458 | 3,458 | 3,458 | 3,458 | 1 |
| 2026/05/25 | 3,450 | 3,450 | 3,450 | 3,450 | 17 |
| 2026/05/22 | 3,418 | 3,418 | 3,418 | 3,418 | 1 |
| 2026/05/21 | 3,435 | 3,461 | 3,435 | 3,461 | 6 |
| 2026/05/20 | 3,422 | 3,430 | 3,422 | 3,430 | 2 |
| 2026/05/19 | 3,445 | 3,489 | 3,445 | 3,489 | 122 |
| 2026/05/18 | 3,394 | 3,394 | 3,394 | 3,394 | 2 |
| 2026/05/13 | 3,420 | 3,420 | 3,420 | 3,420 | 1 |
| 2026/05/12 | 3,394 | 3,394 | 3,394 | 3,394 | 1 |
| 2026/05/08 | 3,357 | 3,357 | 3,357 | 3,357 | 842 |
| 2026/05/07 | 3,404 | 3,404 | 3,360 | 3,360 | 35 |
| 2026/05/01 | 3,299 | 3,334 | 3,299 | 3,334 | 11 |
| 2026/04/30 | 3,337 | 3,337 | 3,299 | 3,299 | 3 |
| 2026/04/28 | 3,355 | 3,355 | 3,343 | 3,352 | 7 |
| 2026/04/27 | 3,274 | 3,332 | 3,274 | 3,332 | 19 |
| 2026/04/21 | 3,414 | 3,414 | 3,414 | 3,414 | 1 |
| 2026/04/16 | 3,416 | 3,416 | 3,416 | 3,416 | 10 |
| 2026/04/14 | 3,429 | 3,454 | 3,373 | 3,373 | 8 |
| 2026/04/13 | 3,500 | 3,500 | 3,500 | 3,500 | 2 |
| 2026/04/09 | 3,473 | 3,473 | 3,450 | 3,450 | 21 |
| 2026/04/08 | 3,427 | 3,482 | 3,427 | 3,481 | 5 |
| 2026/04/07 | 3,511 | 3,511 | 3,427 | 3,427 | 29 |
| 2026/04/06 | 3,441 | 3,441 | 3,441 | 3,441 | 1 |
| 2026/04/02 | 3,433 | 3,441 | 3,433 | 3,441 | 66 |
| 2026/04/01 | 3,421 | 3,421 | 3,421 | 3,421 | 1 |
| 2026/03/30 | 3,190 | 3,190 | 3,190 | 3,190 | 1 |
| 2026/03/25 | 3,190 | 3,190 | 3,190 | 3,190 | 1 |
| 2026/03/24 | 3,213 | 3,260 | 3,213 | 3,260 | 67 |
| 2026/03/23 | 3,222 | 3,222 | 3,201 | 3,213 | 9 |
| 2026/03/19 | 3,337 | 3,337 | 3,337 | 3,337 | 1 |
| 2026/03/17 | 3,337 | 3,337 | 3,337 | 3,337 | 61 |
| 2026/03/16 | 3,343 | 3,343 | 3,343 | 3,343 | 60 |
| 2026/03/10 | 3,365 | 3,365 | 3,365 | 3,365 | 1 |
| 2026/03/09 | 3,306 | 3,306 | 3,277 | 3,277 | 6 |
| 2026/03/06 | 3,376 | 3,376 | 3,376 | 3,376 | 10 |
| 2026/03/05 | 3,398 | 3,398 | 3,398 | 3,398 | 10 |
| 2026/03/04 | 3,374 | 3,374 | 3,324 | 3,324 | 6 |
| 2026/03/03 | 3,475 | 3,475 | 3,416 | 3,416 | 111 |
| 2026/03/02 | 3,520 | 3,520 | 3,520 | 3,520 | 50 |
| 2026/02/26 | 3,504 | 3,504 | 3,497 | 3,497 | 5 |
| 2026/02/25 | 3,450 | 3,450 | 3,450 | 3,450 | 2 |
| 2026/02/24 | 3,447 | 3,447 | 3,426 | 3,426 | 7 |
| 2026/02/19 | 3,472 | 3,486 | 3,472 | 3,486 | 3 |
| 2026/02/18 | 3,434 | 3,434 | 3,434 | 3,434 | 3 |
| 2026/02/17 | 3,402 | 3,402 | 3,402 | 3,402 | 1 |
| 2026/02/13 | 3,513 | 3,513 | 3,469 | 3,469 | 25 |
| 2026/02/12 | 3,467 | 3,488 | 3,467 | 3,488 | 34 |
| 2026/02/10 | 3,468 | 3,468 | 3,467 | 3,467 | 12 |
| 2026/02/09 | 3,437 | 3,447 | 3,437 | 3,447 | 104 |
| 2026/02/06 | 3,453 | 3,453 | 3,367 | 3,380 | 96 |
| 2026/02/05 | 3,417 | 3,417 | 3,417 | 3,417 | 1 |
| 2026/02/04 | 3,400 | 3,401 | 3,385 | 3,385 | 88 |
| 2026/02/03 | 3,400 | 3,400 | 3,400 | 3,400 | 1 |
| 2026/01/30 | 3,320 | 3,320 | 3,320 | 3,320 | 22 |
| 2026/01/28 | 3,328 | 3,328 | 3,309 | 3,309 | 11 |
| 2026/01/27 | 3,342 | 3,349 | 3,342 | 3,349 | 47 |
| 2026/01/26 | 3,377 | 3,377 | 3,349 | 3,352 | 66 |
| 2026/01/21 | 3,395 | 3,395 | 3,391 | 3,391 | 2 |
| 2026/01/20 | 3,422 | 3,422 | 3,422 | 3,422 | 1 |
| 2026/01/16 | 3,451 | 3,451 | 3,451 | 3,451 | 15 |
| 2026/01/15 | 3,453 | 3,455 | 3,453 | 3,455 | 72 |
| 2026/01/14 | 3,430 | 3,435 | 3,430 | 3,435 | 25 |
| 2026/01/13 | 3,423 | 3,430 | 3,423 | 3,430 | 32 |
| 2026/01/09 | 3,365 | 3,365 | 3,354 | 3,354 | 132 |
| 2026/01/08 | 3,366 | 3,366 | 3,366 | 3,366 | 200 |
| 2026/01/06 | 3,385 | 3,385 | 3,372 | 3,372 | 17 |
| 2026/01/05 | 3,330 | 3,332 | 3,330 | 3,332 | 131 |
| 2025/12/30 | 3,300 | 3,300 | 3,300 | 3,300 | 1 |
| 2025/12/26 | 3,302 | 3,302 | 3,302 | 3,302 | 1 |
| 2025/12/25 | 3,302 | 3,302 | 3,302 | 3,302 | 920 |
| 2025/12/24 | 3,343 | 3,343 | 3,300 | 3,300 | 50 |
| 2025/12/23 | 3,304 | 3,304 | 3,303 | 3,303 | 2 |
| 2025/12/22 | 3,300 | 3,300 | 3,276 | 3,276 | 19 |
| 2025/12/19 | 3,339 | 3,339 | 3,283 | 3,285 | 7 |
| 2025/12/18 | 3,335 | 3,335 | 3,258 | 3,269 | 34 |
| 2025/12/17 | 3,316 | 3,386 | 3,263 | 3,265 | 16 |
| 2025/12/16 | 3,372 | 3,372 | 3,246 | 3,246 | 3 |
| 2025/12/15 | 3,288 | 3,304 | 3,288 | 3,302 | 14 |
| 2025/12/12 | 3,288 | 3,288 | 3,288 | 3,288 | 1 |
| 2025/12/11 | 3,288 | 3,288 | 3,238 | 3,238 | 14 |
| 2025/12/10 | 3,250 | 3,250 | 3,232 | 3,232 | 99 |
| 2025/12/09 | 3,235 | 3,240 | 3,235 | 3,240 | 2 |
| 2025/12/08 | 3,232 | 3,235 | 3,232 | 3,235 | 3 |
| 2025/12/05 | 3,235 | 3,235 | 3,219 | 3,219 | 3 |
| 2025/12/04 | 3,229 | 3,253 | 3,226 | 3,253 | 14 |
| 2025/12/03 | 3,244 | 3,244 | 3,146 | 3,146 | 13 |
| 2025/12/02 | 3,309 | 3,309 | 3,227 | 3,227 | 64 |
| 2025/12/01 | 3,314 | 3,314 | 3,239 | 3,239 | 2 |
| 2025/11/28 | 3,274 | 3,279 | 3,274 | 3,279 | 16 |
| 2025/11/27 | 3,279 | 3,279 | 3,272 | 3,272 | 12 |
| 2025/11/26 | 3,222 | 3,273 | 3,222 | 3,259 | 113 |
| 2025/11/25 | 3,248 | 3,248 | 3,222 | 3,222 | 201 |
| 2025/11/21 | 3,222 | 3,225 | 3,222 | 3,225 | 2 |
| 2025/11/19 | 3,165 | 3,165 | 3,152 | 3,152 | 186 |
| 2025/11/18 | 3,183 | 3,183 | 3,123 | 3,123 | 47 |
| 2025/11/17 | 3,200 | 3,202 | 3,200 | 3,202 | 10 |
| 2025/11/14 | 3,174 | 3,204 | 3,174 | 3,204 | 13 |
| 2025/11/13 | 3,206 | 3,206 | 3,206 | 3,206 | 33 |
| 2025/11/12 | 3,160 | 3,205 | 3,160 | 3,199 | 75 |
| 2025/11/11 | 3,162 | 3,162 | 3,148 | 3,148 | 5 |
| 2025/11/10 | 3,150 | 3,150 | 3,150 | 3,150 | 25 |
| 2025/11/07 | 3,110 | 3,125 | 3,110 | 3,125 | 24 |
| 2025/11/06 | 3,131 | 3,131 | 3,131 | 3,131 | 3 |
| 2025/11/05 | 3,104 | 3,104 | 3,068 | 3,088 | 51 |
| 2025/11/04 | 3,141 | 3,141 | 3,139 | 3,140 | 5 |
| 2025/10/31 | 3,140 | 3,148 | 3,140 | 3,140 | 59 |
| 2025/10/30 | 3,093 | 3,101 | 3,093 | 3,100 | 29 |
| 2025/10/29 | 3,102 | 3,104 | 3,078 | 3,078 | 53 |
| 2025/10/28 | 3,165 | 3,165 | 3,132 | 3,132 | 37 |
| 2025/10/27 | 3,169 | 3,177 | 3,169 | 3,169 | 22 |
| 2025/10/24 | 3,138 | 3,143 | 3,130 | 3,143 | 61 |
| 2025/10/23 | 3,130 | 3,130 | 3,129 | 3,130 | 29 |
| 2025/10/21 | 3,131 | 3,131 | 3,131 | 3,131 | 4 |
| 2025/10/16 | 3,068 | 3,068 | 3,068 | 3,068 | 90 |
| 2025/10/15 | 3,051 | 3,051 | 3,051 | 3,051 | 1 |
| 2025/10/14 | 3,047 | 3,047 | 3,041 | 3,041 | 101 |
| 2025/10/10 | 3,111 | 3,111 | 3,111 | 3,111 | 4 |
| 2025/10/09 | 3,115 | 3,115 | 3,115 | 3,115 | 20 |
| 2025/10/07 | 3,117 | 3,117 | 3,111 | 3,111 | 2 |
| 2025/10/06 | 3,104 | 3,123 | 3,104 | 3,123 | 58 |
| 2025/09/30 | 3,047 | 3,047 | 3,047 | 3,047 | 1 |
| 2025/09/25 | 3,076 | 3,082 | 3,076 | 3,082 | 2 |
| 2025/09/24 | 3,067 | 3,067 | 3,067 | 3,067 | 1 |
| 2025/09/22 | 3,089 | 3,095 | 3,089 | 3,095 | 2 |
| 2025/09/19 | 3,117 | 3,117 | 3,117 | 3,117 | 5 |
| 2025/09/17 | 3,104 | 3,104 | 3,095 | 3,095 | 5 |
| 2025/09/16 | 3,122 | 3,122 | 3,115 | 3,115 | 10 |
| 2025/09/11 | 3,084 | 3,111 | 3,084 | 3,111 | 9 |
| 2025/09/10 | 3,083 | 3,111 | 3,083 | 3,111 | 84 |
| 2025/09/09 | 3,120 | 3,120 | 3,093 | 3,093 | 50 |
| 2025/09/08 | 3,115 | 3,121 | 3,115 | 3,121 | 82 |
| 2025/09/05 | 3,094 | 3,094 | 3,078 | 3,086 | 7 |
| 2025/09/04 | 3,065 | 3,065 | 3,065 | 3,065 | 3 |
| 2025/09/03 | 3,059 | 3,059 | 3,046 | 3,046 | 22 |
| 2025/09/02 | 3,058 | 3,058 | 3,058 | 3,058 | 1 |
| 2025/08/29 | 3,042 | 3,044 | 3,042 | 3,044 | 6 |
| 2025/08/28 | 3,042 | 3,042 | 3,042 | 3,042 | 20 |
| 2025/08/27 | 3,033 | 3,033 | 3,033 | 3,033 | 3 |
| 2025/08/26 | 3,052 | 3,052 | 3,033 | 3,033 | 4 |
| 2025/08/25 | 3,081 | 3,088 | 3,075 | 3,084 | 92 |
| 2025/08/19 | 3,087 | 3,087 | 3,087 | 3,087 | 1 |
| 2025/08/18 | 3,080 | 3,100 | 3,080 | 3,100 | 19 |
| 2025/08/15 | 3,053 | 3,064 | 3,053 | 3,064 | 11 |
| 2025/08/14 | 3,039 | 3,039 | 3,039 | 3,039 | 200 |
| 2025/08/13 | 3,071 | 3,071 | 3,059 | 3,059 | 2 |
| 2025/08/12 | 3,008 | 3,058 | 3,008 | 3,058 | 129 |
| 2025/08/08 | 2,954 | 3,026 | 2,954 | 3,026 | 247 |
| 2025/08/07 | 2,976 | 2,976 | 2,976 | 2,976 | 1 |
| 2025/08/06 | 3,000 | 3,020 | 3,000 | 3,015 | 113 |
| 2025/08/05 | 2,987 | 2,987 | 2,987 | 2,987 | 101 |
| 2025/08/04 | 2,940 | 2,940 | 2,940 | 2,940 | 1 |
| 2025/08/01 | 3,002 | 3,002 | 3,000 | 3,000 | 2 |
| 2025/07/31 | 2,940 | 2,940 | 2,940 | 2,940 | 1 |
| 2025/07/30 | 2,941 | 2,951 | 2,940 | 2,940 | 6 |
| 2025/07/28 | 2,967 | 2,967 | 2,967 | 2,967 | 1 |
| 2025/07/25 | 2,981 | 2,981 | 2,981 | 2,981 | 10 |
| 2025/07/24 | 3,000 | 3,005 | 3,000 | 3,005 | 105 |
| 2025/07/23 | 2,912 | 2,963 | 2,912 | 2,963 | 123 |
| 2025/07/22 | 2,899 | 2,899 | 2,874 | 2,874 | 523 |
| 2025/07/18 | 2,890 | 2,890 | 2,890 | 2,890 | 1 |
| 2025/07/17 | 2,899 | 2,899 | 2,899 | 2,899 | 2 |
| 2025/07/16 | 2,900 | 2,900 | 2,900 | 2,900 | 5 |
| 2025/07/15 | 2,897 | 2,897 | 2,875 | 2,875 | 2 |
| 2025/07/14 | 2,886 | 2,887 | 2,886 | 2,887 | 151 |
| 2025/07/11 | 2,886 | 2,886 | 2,886 | 2,886 | 11 |
| 2025/07/09 | 2,885 | 2,886 | 2,885 | 2,886 | 102 |
| 2025/07/08 | 2,882 | 2,885 | 2,882 | 2,885 | 6 |
| 2025/07/04 | 2,909 | 2,909 | 2,904 | 2,904 | 162 |
| 2025/07/03 | 2,903 | 2,903 | 2,903 | 2,903 | 19 |
| 2025/07/02 | 2,900 | 2,910 | 2,900 | 2,910 | 11 |
| 2025/07/01 | 2,931 | 2,931 | 2,900 | 2,900 | 76 |
| 2025/06/30 | 2,913 | 2,935 | 2,913 | 2,931 | 37 |
| 2025/06/27 | 2,886 | 2,886 | 2,886 | 2,886 | 1 |
| 2025/06/25 | 2,860 | 2,860 | 2,857 | 2,857 | 4 |
| 2025/06/23 | 2,870 | 2,870 | 2,870 | 2,870 | 1 |
| 2025/06/19 | 2,891 | 2,891 | 2,891 | 2,891 | 8 |
| 2025/06/18 | 2,904 | 2,905 | 2,904 | 2,905 | 2 |
| 2025/06/17 | 2,879 | 2,879 | 2,877 | 2,877 | 31 |
| 2025/06/13 | 2,853 | 2,853 | 2,853 | 2,853 | 45 |
| 2025/06/10 | 2,886 | 2,886 | 2,886 | 2,886 | 1 |
| 2025/06/09 | 2,895 | 2,895 | 2,891 | 2,891 | 21 |
| 2025/06/04 | 2,900 | 2,900 | 2,900 | 2,900 | 2 |
| 2025/06/03 | 2,880 | 2,880 | 2,880 | 2,880 | 1 |
| 2025/06/02 | 2,893 | 2,893 | 2,893 | 2,893 | 100 |
| 2025/05/30 | 2,888 | 2,888 | 2,888 | 2,888 | 120 |
| 2025/05/29 | 2,884 | 2,900 | 2,884 | 2,900 | 31 |
| 2025/05/28 | 2,875 | 2,875 | 2,875 | 2,875 | 2 |
| 2025/05/27 | 2,869 | 2,869 | 2,862 | 2,862 | 2 |
| 2025/05/21 | 2,869 | 2,869 | 2,869 | 2,869 | 1 |
| 2025/05/20 | 2,851 | 2,851 | 2,832 | 2,832 | 31 |