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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/11/06 | 2,810 | 2,819 | 2,802 | 2,819 | 136 |
| 2024/11/05 | 2,784 | 2,786 | 2,784 | 2,786 | 2 |
| 2024/11/01 | 2,785 | 2,805 | 2,785 | 2,785 | 7 |
| 2024/10/31 | 2,830 | 2,830 | 2,822 | 2,822 | 2 |
| 2024/10/30 | 2,828 | 2,847 | 2,823 | 2,823 | 35 |
| 2024/10/29 | 2,809 | 2,825 | 2,809 | 2,824 | 15 |
| 2024/10/28 | 2,767 | 2,815 | 2,767 | 2,806 | 205 |
| 2024/10/25 | 2,784 | 2,784 | 2,760 | 2,760 | 184 |
| 2024/10/24 | 2,772 | 2,787 | 2,772 | 2,787 | 101 |
| 2024/10/23 | 2,794 | 2,799 | 2,792 | 2,795 | 16 |
| 2024/10/22 | 2,818 | 2,818 | 2,793 | 2,793 | 133 |
| 2024/10/21 | 2,828 | 2,833 | 2,819 | 2,819 | 231 |
| 2024/10/18 | 2,846 | 2,846 | 2,829 | 2,829 | 157 |
| 2024/10/17 | 2,833 | 2,833 | 2,825 | 2,825 | 20 |
| 2024/10/16 | 2,832 | 2,832 | 2,824 | 2,824 | 140 |
| 2024/10/15 | 2,847 | 2,880 | 2,847 | 2,880 | 51 |
| 2024/10/11 | 2,856 | 2,856 | 2,746 | 2,846 | 24 |
| 2024/10/10 | 2,820 | 2,857 | 2,820 | 2,857 | 8 |
| 2024/10/09 | 2,815 | 2,815 | 2,813 | 2,813 | 2 |
| 2024/10/08 | 2,858 | 2,858 | 2,814 | 2,814 | 319 |
| 2024/10/07 | 2,836 | 2,860 | 2,801 | 2,860 | 79 |
| 2024/10/04 | 2,815 | 2,835 | 2,815 | 2,835 | 3 |
| 2024/10/03 | 2,836 | 2,843 | 2,823 | 2,843 | 51 |
| 2024/10/02 | 2,754 | 2,812 | 2,754 | 2,812 | 18 |
| 2024/10/01 | 2,803 | 2,841 | 2,803 | 2,804 | 115 |
| 2024/09/30 | 2,745 | 2,800 | 2,745 | 2,797 | 603 |
| 2024/09/27 | 2,800 | 2,800 | 2,746 | 2,746 | 14 |
| 2024/09/26 | 2,750 | 2,800 | 2,750 | 2,751 | 3 |
| 2024/09/25 | 2,793 | 2,793 | 2,749 | 2,749 | 13 |
| 2024/09/20 | 2,750 | 2,750 | 2,750 | 2,750 | 1 |
| 2024/09/19 | 2,693 | 2,744 | 2,691 | 2,691 | 13 |
| 2024/09/18 | 2,694 | 2,716 | 2,692 | 2,692 | 56 |
| 2024/09/17 | 2,635 | 2,693 | 2,635 | 2,693 | 19 |
| 2024/09/13 | 2,714 | 2,714 | 2,664 | 2,664 | 2 |
| 2024/09/12 | 2,653 | 2,665 | 2,653 | 2,665 | 6 |
| 2024/09/11 | 2,682 | 2,682 | 2,634 | 2,634 | 2 |
| 2024/09/10 | 2,683 | 2,683 | 2,683 | 2,683 | 1 |
| 2024/09/09 | 2,681 | 2,681 | 2,681 | 2,681 | 4 |
| 2024/09/06 | 2,720 | 2,720 | 2,720 | 2,720 | 2 |
| 2024/09/05 | 2,779 | 2,786 | 2,691 | 2,691 | 39 |
| 2024/09/04 | 2,850 | 2,850 | 2,785 | 2,785 | 23 |
| 2024/09/03 | 2,850 | 2,850 | 2,850 | 2,850 | 1 |
| 2024/09/02 | 2,785 | 2,785 | 2,785 | 2,785 | 2 |
| 2024/08/30 | 2,711 | 2,711 | 2,711 | 2,711 | 50 |
| 2024/08/29 | 2,760 | 2,760 | 2,760 | 2,760 | 1 |
| 2024/08/27 | 2,760 | 2,760 | 2,760 | 2,760 | 4 |