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
2016/12/29 1,365 1,382 1,365 1,382 91
2016/12/27 1,367 1,395 1,367 1,395 16
2016/12/26 1,380 1,397 1,360 1,397 5
2016/12/22 1,380 1,380 1,380 1,380 4
2016/12/21 1,461 1,461 1,410 1,410 7
2016/12/20 1,371 1,500 1,371 1,401 67
2016/12/19 1,555 1,555 1,392 1,401 437
2016/12/16 1,394 1,418 1,394 1,395 2,084
2016/12/15 1,393 1,393 1,390 1,391 203
2016/12/14 1,393 1,393 1,391 1,391 5
2016/12/13 1,384 1,389 1,345 1,389 55
2016/12/12 1,359 1,385 1,349 1,360 36
2016/12/09 1,350 1,361 1,350 1,359 89
2016/12/08 1,340 1,359 1,340 1,350 174
2016/12/07 1,342 1,342 1,300 1,308 166
2016/12/06 1,329 1,340 1,250 1,250 16
2016/12/05 1,312 1,329 1,300 1,329 11
2016/12/02 1,285 1,340 1,285 1,340 3
2016/12/01 1,328 1,328 1,300 1,300 4
2016/11/30 1,349 1,379 1,279 1,298 679
2016/11/29 1,340 1,340 1,274 1,274 6
2016/11/28 1,420 1,420 1,330 1,336 6
2016/11/24 1,300 1,300 1,300 1,300 101
2016/11/22 1,295 1,295 1,295 1,295 2
2016/11/21 1,295 1,311 1,295 1,295 19
2016/11/18 1,276 1,298 1,276 1,298 483
2016/11/17 1,275 1,275 1,275 1,275 1
2016/11/16 1,248 1,275 1,248 1,275 22
2016/11/15 1,256 1,273 1,238 1,250 39
2016/11/14 1,261 1,275 1,252 1,252 40
2016/11/11 1,234 1,297 1,225 1,254 86
2016/11/10 1,234 1,320 1,218 1,233 148
2016/11/09 1,243 1,250 1,199 1,207 116
2016/11/08 1,232 1,255 1,213 1,255 305
2016/11/07 1,240 1,250 1,202 1,202 29
2016/11/04 1,263 1,265 1,111 1,245 130
2016/11/02 1,270 1,270 1,251 1,264 115
2016/11/01 1,260 1,300 1,223 1,223 124
2016/10/31 1,289 1,326 1,258 1,284 3,996
2016/10/28 1,277 1,284 1,270 1,284 28
2016/10/27 1,280 1,315 1,274 1,275 335
2016/10/26 1,275 1,285 1,270 1,280 3,930
2016/10/25 1,242 1,276 1,242 1,275 3,819
2016/10/24 1,273 1,273 1,261 1,266 3,865
2016/10/21 1,325 1,325 1,261 1,261 4,265
2016/10/20 1,260 1,321 1,260 1,267 4,356
2016/10/19 1,258 1,265 1,253 1,259 5,291
2016/10/18 1,254 1,258 1,251 1,257 4,457
2016/10/17 1,251 1,275 1,248 1,253 3,034
2016/10/14 1,247 1,281 1,190 1,251 5,051
2016/10/13 1,241 1,257 1,241 1,247 3,997
2016/10/12 1,258 1,260 1,240 1,249 4,017
2016/10/11 1,249 1,261 1,248 1,257 3,938
2016/10/07 1,209 1,255 1,205 1,250 4,101
2016/10/06 1,227 1,260 1,181 1,182 4,202
2016/10/04 1,224 1,227 1,222 1,227 8
2016/10/03 1,175 1,225 1,175 1,225 3
2016/09/30 1,183 1,183 1,175 1,175 6
2016/09/27 1,182 1,240 1,182 1,182 6
2016/09/26 1,236 1,236 1,183 1,185 8
2016/09/23 1,225 1,230 1,176 1,176 126
2016/09/21 1,200 1,244 1,200 1,244 19
2016/09/20 1,208 1,208 1,148 1,200 31
2016/09/16 1,201 1,209 1,200 1,209 106
2016/09/15 1,202 1,205 1,197 1,204 17
2016/09/14 1,197 1,218 1,197 1,218 17
2016/09/13 1,215 1,223 1,210 1,223 152
2016/09/12 1,214 1,219 1,187 1,219 27
2016/09/09 1,202 1,238 1,202 1,204 46
2016/09/08 1,236 1,236 1,160 1,190 146
2016/09/07 1,227 1,230 1,209 1,230 9
2016/09/06 1,214 1,244 1,214 1,243 31
2016/09/05 1,244 1,244 1,241 1,241 2
2016/09/02 1,225 1,232 1,218 1,218 10
2016/09/01 1,223 1,227 1,218 1,225 23
2016/08/31 1,214 1,215 1,213 1,215 40
2016/08/29 1,202 1,202 1,201 1,201 7
2016/08/26 1,192 1,192 1,187 1,187 4
2016/08/25 1,197 1,206 1,197 1,206 61
2016/08/24 1,196 1,196 1,196 1,196 6
2016/08/23 1,135 1,180 1,135 1,180 191
2016/08/22 1,198 1,198 1,197 1,198 175
2016/08/19 1,126 1,126 1,126 1,126 3
2016/08/18 1,200 1,200 1,200 1,200 1
2016/08/16 1,175 1,175 1,175 1,175 4
2016/08/15 1,175 1,175 1,175 1,175 1
2016/08/12 1,216 1,216 1,216 1,216 1
2016/08/10 1,199 1,204 1,195 1,195 12
2016/08/09 1,185 1,199 1,185 1,199 13
2016/08/08 1,125 1,125 1,125 1,125 1
2016/08/04 1,174 1,174 1,122 1,123 39
2016/08/02 1,121 1,131 1,121 1,131 49
2016/07/29 1,212 1,212 1,199 1,199 31
2016/07/27 1,224 1,224 1,224 1,224 3
2016/07/26 1,206 1,215 1,206 1,211 147
2016/07/25 1,226 1,231 1,226 1,230 256
2016/07/22 1,179 1,181 1,145 1,181 55
2016/07/21 1,145 1,245 1,145 1,245 71
2016/07/20 1,234 1,235 1,234 1,235 7
2016/07/19 1,249 1,249 1,204 1,204 21
2016/07/15 1,200 1,226 1,175 1,217 18
2016/07/14 1,190 1,223 1,190 1,223 14
2016/07/13 1,222 1,222 1,181 1,200 13
2016/07/07 1,162 1,162 1,154 1,154 3
2016/07/06 1,164 1,164 1,157 1,157 6
2016/07/05 1,182 1,182 1,182 1,182 7
2016/07/01 1,176 1,176 1,176 1,176 1
2016/06/30 1,172 1,172 1,172 1,172 1
2016/06/29 1,165 1,170 1,162 1,170 4
2016/06/28 1,178 1,208 1,160 1,160 4
2016/06/27 1,148 1,148 1,148 1,148 1
2016/06/24 1,180 1,181 1,121 1,121 103
2016/06/21 1,180 1,180 1,180 1,180 6
2016/06/20 1,180 1,187 1,180 1,186 26
2016/06/17 1,166 1,167 1,150 1,150 5
2016/06/16 1,182 1,184 1,154 1,154 10
2016/06/15 1,152 1,182 1,150 1,182 3
2016/06/14 1,180 1,181 1,180 1,181 11
2016/06/13 1,211 1,211 1,193 1,193 79
2016/06/10 1,240 1,240 1,222 1,231 385

このページの先頭へ