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
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
2025/05/16 2,839 2,839 2,839 2,839 194
2025/05/15 2,840 2,840 2,840 2,840 10
2025/05/14 2,894 2,894 2,867 2,867 10
2025/05/13 2,902 2,905 2,884 2,885 4,202
2025/05/12 2,893 2,893 2,870 2,873 104
2025/05/09 2,831 2,886 2,831 2,886 15
2025/05/08 2,852 2,852 2,830 2,830 2
2025/05/07 2,866 2,866 2,852 2,852 42
2025/05/02 2,837 2,853 2,837 2,853 5
2025/04/30 2,814 2,814 2,795 2,795 11
2025/04/28 2,806 2,806 2,806 2,806 70
2025/04/25 2,777 2,777 2,760 2,760 8
2025/04/24 2,744 2,744 2,743 2,743 2
2025/04/23 2,743 2,743 2,743 2,743 1
2025/04/22 2,672 2,687 2,672 2,687 3
2025/04/21 2,712 2,712 2,671 2,671 33
2025/04/18 2,677 2,700 2,677 2,700 3
2025/04/17 2,635 2,635 2,635 2,635 5
2025/04/16 2,635 2,635 2,635 2,635 1
2025/04/15 2,683 2,683 2,647 2,647 2
2025/04/14 2,612 2,655 2,612 2,623 35
2025/04/11 2,602 2,602 2,561 2,563 8
2025/04/10 2,662 2,662 2,630 2,652 102
2025/04/09 2,545 2,545 2,500 2,504 44
2025/04/08 2,467 2,595 2,467 2,495 23
2025/04/07 2,630 2,630 2,470 2,470 3
2025/04/04 2,646 2,646 2,600 2,637 12
2025/04/03 2,685 2,685 2,650 2,666 136
2025/04/02 2,773 2,773 2,735 2,735 4
2025/04/01 2,771 2,771 2,756 2,756 4
2025/03/31 2,794 2,794 2,753 2,753 23
2025/03/28 2,844 2,844 2,844 2,844 2
2025/03/27 2,837 2,837 2,837 2,837 2
2025/03/26 2,848 2,853 2,845 2,853 174
2025/03/24 2,832 2,832 2,832 2,832 3
2025/03/21 2,822 2,822 2,822 2,822 1
2025/03/19 2,823 2,826 2,823 2,823 111
2025/03/18 2,810 2,822 2,810 2,822 51
2025/03/17 2,762 2,780 2,762 2,779 13
2025/03/14 2,740 2,761 2,740 2,761 16
2025/03/13 2,744 2,765 2,744 2,765 3
2025/03/12 2,714 2,738 2,714 2,738 4
2025/03/11 2,706 2,713 2,700 2,713 26
2025/03/07 2,767 2,767 2,763 2,763 2
2025/03/06 2,797 2,797 2,793 2,793 3
2025/03/05 2,818 2,818 2,818 2,818 1
2025/03/04 2,768 2,768 2,768 2,768 1
2025/02/26 2,741 2,761 2,741 2,761 403
2025/02/25 2,746 2,746 2,746 2,746 1
2025/02/21 2,743 2,747 2,743 2,747 12
2025/02/20 2,766 2,766 2,743 2,743 372
2025/02/19 2,790 2,790 2,790 2,790 1
2025/02/18 2,797 2,797 2,790 2,790 2
2025/02/17 2,797 2,797 2,796 2,796 2
2025/02/14 2,813 2,813 2,807 2,807 2
2025/02/13 2,793 2,812 2,793 2,812 33
2025/02/12 2,767 2,767 2,765 2,765 6
2025/02/10 2,779 2,779 2,779 2,779 3
2025/02/07 2,789 2,789 2,771 2,771 555
2025/02/06 2,808 2,811 2,788 2,788 726
2025/02/05 2,815 2,828 2,815 2,828 2
2025/02/04 2,826 2,826 2,808 2,808 5
2025/02/03 2,887 2,887 2,794 2,794 112
2025/01/30 2,848 2,852 2,837 2,837 5
2025/01/29 2,850 2,850 2,840 2,844 4
2025/01/28 2,828 2,837 2,828 2,837 5
2025/01/23 2,774 2,787 2,774 2,787 20
2025/01/22 2,777 2,793 2,777 2,793 21
2025/01/21 2,788 2,788 2,758 2,758 12
2025/01/20 2,748 2,767 2,748 2,767 2
2025/01/17 2,747 2,747 2,747 2,747 1
2025/01/16 2,787 2,787 2,747 2,747 7
2025/01/15 2,779 2,779 2,779 2,779 1
2025/01/14 2,784 2,784 2,769 2,769 49
2025/01/10 2,794 2,794 2,783 2,783 43
2025/01/09 2,834 2,834 2,816 2,816 34
2025/01/08 2,857 2,857 2,857 2,857 1
2025/01/07 2,844 2,858 2,842 2,858 3
2025/01/06 2,883 2,883 2,843 2,843 13
2024/12/30 2,895 2,895 2,873 2,873 2
2024/12/27 2,859 2,896 2,859 2,896 1,217
2024/12/26 2,815 2,815 2,815 2,815 1
2024/12/25 2,811 2,811 2,811 2,811 1
2024/12/24 2,809 2,812 2,809 2,812 3
2024/12/23 2,792 2,792 2,792 2,792 2
2024/12/20 2,794 2,794 2,786 2,786 2
2024/12/19 2,753 2,787 2,753 2,787 7
2024/12/18 2,806 2,806 2,803 2,803 18
2024/12/17 2,805 2,806 2,804 2,804 2,071
2024/12/16 2,804 2,808 2,804 2,805 17,733
2024/12/13 2,845 2,845 2,845 2,845 1
2024/12/12 2,846 2,846 2,846 2,846 500
2024/12/11 2,824 2,824 2,824 2,824 2
2024/12/10 2,821 2,821 2,812 2,812 4
2024/12/09 2,813 2,813 2,813 2,813 1
2024/12/06 2,807 2,807 2,800 2,800 5
2024/12/05 2,834 2,834 2,757 2,757 3
2024/12/04 2,837 2,837 2,835 2,835 2
2024/12/03 2,806 2,836 2,806 2,836 82
2024/12/02 2,782 2,784 2,782 2,784 33
2024/11/29 2,781 2,783 2,781 2,783 6
2024/11/28 2,759 2,787 2,759 2,787 32
2024/11/27 2,758 2,758 2,758 2,758 45
2024/11/26 2,789 2,789 2,772 2,772 4
2024/11/25 2,815 2,815 2,815 2,815 10
2024/11/22 2,783 2,790 2,776 2,778 195,170
2024/11/21 2,796 2,796 2,794 2,794 2
2024/11/20 2,812 2,812 2,795 2,795 12
2024/11/19 2,803 2,810 2,799 2,810 10
2024/11/18 2,772 2,800 2,772 2,800 12
2024/11/15 2,817 2,822 2,817 2,822 102
2024/11/14 2,820 2,826 2,815 2,815 3
2024/11/13 2,825 2,825 2,807 2,825 7
2024/11/12 2,849 2,849 2,844 2,844 2
2024/11/11 2,839 2,845 2,839 2,845 3
2024/11/08 2,852 2,853 2,842 2,842 30
2024/11/07 2,844 2,844 2,844 2,844 1

このページの先頭へ