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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,609 | 1,620 | 1,569 | 1,615 | 190 |
| 2017/12/28 | 1,564 | 1,564 | 1,564 | 1,564 | 2 |
| 2017/12/27 | 1,599 | 1,599 | 1,597 | 1,598 | 24 |
| 2017/12/26 | 1,606 | 1,606 | 1,580 | 1,589 | 33 |
| 2017/12/25 | 1,591 | 1,609 | 1,591 | 1,609 | 21 |
| 2017/12/22 | 1,570 | 1,570 | 1,553 | 1,553 | 7 |
| 2017/12/21 | 1,552 | 1,587 | 1,552 | 1,587 | 39 |
| 2017/12/20 | 1,588 | 1,592 | 1,550 | 1,550 | 174 |
| 2017/12/19 | 1,558 | 1,560 | 1,558 | 1,560 | 2 |
| 2017/12/18 | 1,553 | 1,592 | 1,553 | 1,592 | 3 |
| 2017/12/15 | 1,593 | 1,593 | 1,565 | 1,565 | 3 |
| 2017/12/14 | 1,563 | 1,592 | 1,562 | 1,565 | 39 |
| 2017/12/13 | 1,607 | 1,607 | 1,607 | 1,607 | 2 |
| 2017/12/12 | 1,599 | 1,599 | 1,559 | 1,559 | 4 |
| 2017/12/11 | 1,623 | 1,623 | 1,566 | 1,566 | 7 |
| 2017/12/08 | 1,620 | 1,620 | 1,620 | 1,620 | 2 |
| 2017/12/07 | 1,603 | 1,603 | 1,603 | 1,603 | 3 |
| 2017/12/05 | 1,603 | 1,603 | 1,603 | 1,603 | 1 |
| 2017/12/04 | 1,620 | 1,620 | 1,620 | 1,620 | 7 |
| 2017/12/01 | 1,623 | 1,623 | 1,583 | 1,620 | 13 |
| 2017/11/30 | 1,516 | 1,630 | 1,516 | 1,623 | 212 |
| 2017/11/27 | 1,520 | 1,520 | 1,520 | 1,520 | 4 |
| 2017/11/22 | 1,559 | 1,559 | 1,519 | 1,555 | 8 |
| 2017/11/21 | 1,559 | 1,559 | 1,559 | 1,559 | 1 |
| 2017/11/20 | 1,535 | 1,560 | 1,520 | 1,560 | 25 |
| 2017/11/17 | 1,520 | 1,520 | 1,520 | 1,520 | 8 |
| 2017/11/15 | 1,515 | 1,515 | 1,515 | 1,515 | 16 |
| 2017/11/14 | 1,554 | 1,554 | 1,554 | 1,554 | 1 |
| 2017/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 1 |
| 2017/11/10 | 1,550 | 1,580 | 1,531 | 1,580 | 14 |
| 2017/11/09 | 1,545 | 1,585 | 1,545 | 1,585 | 230 |
| 2017/11/08 | 1,594 | 1,615 | 1,575 | 1,575 | 32 |
| 2017/11/07 | 1,537 | 1,592 | 1,537 | 1,592 | 41 |
| 2017/11/06 | 1,545 | 1,630 | 1,537 | 1,574 | 401 |
| 2017/11/02 | 1,566 | 1,566 | 1,534 | 1,566 | 261 |
| 2017/11/01 | 1,600 | 1,606 | 1,600 | 1,606 | 3 |
| 2017/10/31 | 1,635 | 1,635 | 1,600 | 1,600 | 36 |
| 2017/10/30 | 1,747 | 1,798 | 1,617 | 1,621 | 712 |
| 2017/10/27 | 1,627 | 1,667 | 1,627 | 1,667 | 225 |
| 2017/10/26 | 1,501 | 1,860 | 1,483 | 1,624 | 1,614 |
| 2017/10/25 | 1,524 | 1,558 | 1,524 | 1,558 | 17 |
| 2017/10/24 | 1,494 | 1,524 | 1,494 | 1,524 | 24 |
| 2017/10/23 | 1,534 | 1,550 | 1,515 | 1,534 | 22 |
| 2017/10/20 | 1,506 | 1,510 | 1,505 | 1,510 | 49 |
| 2017/10/18 | 1,528 | 1,528 | 1,528 | 1,528 | 15 |
| 2017/10/17 | 1,554 | 1,554 | 1,528 | 1,528 | 17 |
| 2017/10/16 | 1,529 | 1,529 | 1,528 | 1,528 | 10 |
| 2017/10/13 | 1,499 | 1,499 | 1,499 | 1,499 | 35 |
| 2017/10/12 | 1,471 | 1,499 | 1,471 | 1,499 | 45 |
| 2017/10/11 | 1,495 | 1,499 | 1,495 | 1,495 | 12 |
| 2017/10/10 | 1,490 | 1,499 | 1,490 | 1,495 | 213 |
| 2017/10/06 | 1,489 | 1,501 | 1,461 | 1,491 | 19 |
| 2017/10/05 | 1,459 | 1,460 | 1,459 | 1,460 | 62 |
| 2017/10/04 | 1,470 | 1,489 | 1,470 | 1,489 | 10 |
| 2017/10/03 | 1,500 | 1,500 | 1,460 | 1,460 | 58 |
| 2017/10/02 | 1,440 | 1,440 | 1,440 | 1,440 | 2 |
| 2017/09/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1 |
| 2017/09/26 | 1,465 | 1,465 | 1,450 | 1,450 | 2 |
| 2017/09/21 | 1,460 | 1,465 | 1,460 | 1,465 | 4 |
| 2017/09/20 | 1,449 | 1,460 | 1,449 | 1,460 | 11 |
| 2017/09/19 | 1,430 | 1,450 | 1,430 | 1,450 | 7 |
| 2017/09/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1 |
| 2017/09/11 | 1,420 | 1,420 | 1,420 | 1,420 | 1 |
| 2017/09/08 | 1,390 | 1,390 | 1,390 | 1,390 | 8 |
| 2017/09/05 | 1,387 | 1,387 | 1,387 | 1,387 | 5 |
| 2017/09/04 | 1,446 | 1,454 | 1,410 | 1,410 | 34 |
| 2017/09/01 | 1,400 | 1,400 | 1,387 | 1,387 | 20 |
| 2017/08/31 | 1,400 | 1,430 | 1,400 | 1,430 | 168 |
| 2017/08/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1 |
| 2017/08/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1 |
| 2017/08/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1 |
| 2017/08/25 | 1,380 | 1,380 | 1,380 | 1,380 | 10 |
| 2017/08/24 | 1,395 | 1,395 | 1,395 | 1,395 | 1 |
| 2017/08/23 | 1,387 | 1,425 | 1,387 | 1,425 | 4 |
| 2017/08/22 | 1,403 | 1,403 | 1,386 | 1,386 | 12 |
| 2017/08/21 | 1,406 | 1,429 | 1,403 | 1,403 | 17 |
| 2017/08/18 | 1,425 | 1,429 | 1,399 | 1,399 | 40 |
| 2017/08/17 | 1,430 | 1,450 | 1,430 | 1,443 | 26 |
| 2017/08/16 | 1,401 | 1,424 | 1,401 | 1,424 | 3 |
| 2017/08/15 | 1,419 | 1,419 | 1,400 | 1,401 | 40 |
| 2017/08/14 | 1,402 | 1,402 | 1,402 | 1,402 | 5 |
| 2017/08/10 | 1,456 | 1,471 | 1,429 | 1,429 | 19 |
| 2017/08/09 | 1,441 | 1,471 | 1,441 | 1,471 | 2 |
| 2017/08/08 | 1,471 | 1,471 | 1,464 | 1,464 | 6 |
| 2017/08/07 | 1,457 | 1,471 | 1,441 | 1,441 | 20 |
| 2017/08/04 | 1,472 | 1,476 | 1,472 | 1,475 | 59 |
| 2017/08/02 | 1,471 | 1,471 | 1,471 | 1,471 | 2 |
| 2017/08/01 | 1,471 | 1,471 | 1,471 | 1,471 | 2 |
| 2017/07/31 | 1,442 | 1,442 | 1,442 | 1,442 | 1 |
| 2017/07/28 | 1,451 | 1,451 | 1,451 | 1,451 | 1 |
| 2017/07/27 | 1,441 | 1,481 | 1,441 | 1,481 | 13 |
| 2017/07/26 | 1,444 | 1,464 | 1,444 | 1,464 | 14 |
| 2017/07/25 | 1,471 | 1,471 | 1,462 | 1,462 | 2 |
| 2017/07/21 | 1,471 | 1,471 | 1,471 | 1,471 | 1 |
| 2017/07/20 | 1,442 | 1,442 | 1,442 | 1,442 | 1 |
| 2017/07/18 | 1,451 | 1,451 | 1,451 | 1,451 | 1 |
| 2017/07/14 | 1,478 | 1,481 | 1,451 | 1,451 | 5 |
| 2017/07/13 | 1,442 | 1,442 | 1,442 | 1,442 | 15 |
| 2017/07/12 | 1,466 | 1,466 | 1,450 | 1,450 | 13 |
| 2017/07/11 | 1,456 | 1,462 | 1,456 | 1,462 | 3 |
| 2017/07/10 | 1,442 | 1,442 | 1,442 | 1,442 | 5 |
| 2017/07/07 | 1,442 | 1,455 | 1,442 | 1,451 | 24 |
| 2017/07/06 | 1,480 | 1,480 | 1,465 | 1,465 | 4 |
| 2017/07/05 | 1,486 | 1,486 | 1,486 | 1,486 | 5 |
| 2017/07/04 | 1,442 | 1,461 | 1,442 | 1,461 | 2 |
| 2017/07/03 | 1,461 | 1,461 | 1,441 | 1,441 | 7 |
| 2017/06/30 | 1,471 | 1,471 | 1,471 | 1,471 | 10 |
| 2017/06/29 | 1,470 | 1,498 | 1,436 | 1,441 | 114 |
| 2017/06/28 | 1,464 | 1,469 | 1,464 | 1,469 | 4 |
| 2017/06/27 | 1,460 | 1,460 | 1,440 | 1,440 | 7 |
| 2017/06/26 | 1,460 | 1,460 | 1,460 | 1,460 | 1 |
| 2017/06/22 | 1,444 | 1,444 | 1,444 | 1,444 | 2 |
| 2017/06/21 | 1,460 | 1,460 | 1,460 | 1,460 | 1 |
| 2017/06/20 | 1,454 | 1,471 | 1,441 | 1,471 | 1,016 |
| 2017/06/16 | 1,451 | 1,451 | 1,451 | 1,451 | 2 |
| 2017/06/15 | 1,441 | 1,441 | 1,441 | 1,441 | 1 |
| 2017/06/14 | 1,448 | 1,449 | 1,448 | 1,449 | 25 |
| 2017/06/13 | 1,464 | 1,464 | 1,446 | 1,446 | 13 |
| 2017/06/09 | 1,461 | 1,461 | 1,461 | 1,461 | 1 |
| 2017/06/07 | 1,488 | 1,488 | 1,447 | 1,462 | 77 |
| 2017/06/05 | 1,490 | 1,490 | 1,431 | 1,431 | 43 |
| 2017/06/02 | 1,455 | 1,481 | 1,455 | 1,460 | 43 |
| 2017/06/01 | 1,446 | 1,446 | 1,446 | 1,446 | 20 |
| 2017/05/31 | 1,448 | 1,448 | 1,448 | 1,448 | 1 |
| 2017/05/30 | 1,448 | 1,448 | 1,418 | 1,418 | 17 |
| 2017/05/29 | 1,457 | 1,457 | 1,425 | 1,425 | 21 |
| 2017/05/26 | 1,438 | 1,438 | 1,438 | 1,438 | 1 |
| 2017/05/25 | 1,412 | 1,437 | 1,408 | 1,408 | 16 |
| 2017/05/24 | 1,409 | 1,438 | 1,408 | 1,438 | 24 |
| 2017/05/23 | 1,435 | 1,435 | 1,435 | 1,435 | 2 |
| 2017/05/22 | 1,430 | 1,468 | 1,403 | 1,403 | 87 |
| 2017/05/19 | 1,416 | 1,416 | 1,416 | 1,416 | 2 |
| 2017/05/16 | 1,428 | 1,428 | 1,428 | 1,428 | 1 |
| 2017/05/09 | 1,430 | 1,438 | 1,428 | 1,428 | 14 |
| 2017/05/08 | 1,372 | 1,428 | 1,372 | 1,428 | 107 |
| 2017/05/02 | 1,385 | 1,400 | 1,370 | 1,370 | 51 |
| 2017/05/01 | 1,374 | 1,374 | 1,357 | 1,357 | 3 |
| 2017/04/28 | 1,376 | 1,376 | 1,376 | 1,376 | 8 |
| 2017/04/27 | 1,366 | 1,366 | 1,350 | 1,350 | 64 |
| 2017/04/26 | 1,375 | 1,396 | 1,375 | 1,396 | 41 |
| 2017/04/25 | 1,366 | 1,366 | 1,366 | 1,366 | 6 |
| 2017/04/24 | 1,360 | 1,360 | 1,355 | 1,355 | 3 |
| 2017/04/21 | 1,350 | 1,360 | 1,320 | 1,330 | 92 |
| 2017/04/20 | 1,350 | 1,356 | 1,320 | 1,355 | 36 |
| 2017/04/19 | 1,340 | 1,340 | 1,310 | 1,340 | 4 |
| 2017/04/18 | 1,339 | 1,353 | 1,339 | 1,353 | 10 |
| 2017/04/17 | 1,328 | 1,347 | 1,328 | 1,347 | 16 |
| 2017/04/14 | 1,318 | 1,331 | 1,301 | 1,301 | 11 |
| 2017/04/12 | 1,318 | 1,318 | 1,318 | 1,318 | 30 |
| 2017/04/10 | 1,326 | 1,375 | 1,326 | 1,348 | 49 |
| 2017/04/07 | 1,356 | 1,356 | 1,356 | 1,356 | 1 |
| 2017/04/06 | 1,368 | 1,368 | 1,305 | 1,356 | 60 |
| 2017/04/05 | 1,383 | 1,383 | 1,350 | 1,350 | 62 |
| 2017/04/04 | 1,402 | 1,402 | 1,353 | 1,353 | 11 |
| 2017/04/03 | 1,356 | 1,402 | 1,356 | 1,402 | 42 |
| 2017/03/31 | 1,395 | 1,395 | 1,358 | 1,386 | 71 |
| 2017/03/30 | 1,382 | 1,418 | 1,341 | 1,395 | 64 |
| 2017/03/29 | 1,382 | 1,382 | 1,381 | 1,382 | 86 |
| 2017/03/28 | 1,382 | 1,382 | 1,352 | 1,382 | 27 |
| 2017/03/27 | 1,382 | 1,382 | 1,354 | 1,354 | 15 |
| 2017/03/24 | 1,388 | 1,389 | 1,385 | 1,385 | 3 |
| 2017/03/22 | 1,414 | 1,418 | 1,337 | 1,388 | 66 |
| 2017/03/17 | 1,412 | 1,412 | 1,412 | 1,412 | 1 |
| 2017/03/16 | 1,414 | 1,414 | 1,410 | 1,412 | 231 |
| 2017/03/15 | 1,406 | 1,406 | 1,406 | 1,406 | 1 |
| 2017/03/14 | 1,403 | 1,403 | 1,403 | 1,403 | 1 |
| 2017/03/13 | 1,393 | 1,400 | 1,364 | 1,364 | 13 |
| 2017/03/10 | 1,395 | 1,400 | 1,395 | 1,400 | 21 |
| 2017/03/07 | 1,395 | 1,395 | 1,395 | 1,395 | 5 |
| 2017/03/06 | 1,395 | 1,395 | 1,350 | 1,367 | 17 |
| 2017/03/03 | 1,370 | 1,395 | 1,370 | 1,395 | 34 |
| 2017/03/02 | 1,396 | 1,396 | 1,395 | 1,395 | 12 |
| 2017/03/01 | 1,359 | 1,359 | 1,359 | 1,359 | 2 |
| 2017/02/28 | 1,348 | 1,378 | 1,348 | 1,348 | 12 |
| 2017/02/27 | 1,362 | 1,387 | 1,341 | 1,342 | 44 |
| 2017/02/24 | 1,378 | 1,378 | 1,378 | 1,378 | 2 |
| 2017/02/23 | 1,368 | 1,386 | 1,362 | 1,386 | 24 |
| 2017/02/22 | 1,370 | 1,370 | 1,340 | 1,340 | 116 |
| 2017/02/21 | 1,350 | 1,369 | 1,350 | 1,358 | 7 |
| 2017/02/20 | 1,328 | 1,360 | 1,327 | 1,328 | 19 |
| 2017/02/17 | 1,358 | 1,358 | 1,358 | 1,358 | 3 |
| 2017/02/16 | 1,351 | 1,357 | 1,351 | 1,357 | 121 |
| 2017/02/15 | 1,332 | 1,332 | 1,332 | 1,332 | 4 |
| 2017/02/14 | 1,370 | 1,370 | 1,340 | 1,340 | 26 |
| 2017/02/13 | 1,370 | 1,370 | 1,326 | 1,326 | 21 |
| 2017/02/10 | 1,365 | 1,365 | 1,346 | 1,346 | 18 |
| 2017/02/09 | 1,360 | 1,365 | 1,360 | 1,365 | 2 |
| 2017/02/08 | 1,363 | 1,380 | 1,305 | 1,335 | 183 |
| 2017/02/07 | 1,366 | 1,414 | 1,324 | 1,333 | 133 |
| 2017/02/06 | 1,366 | 1,366 | 1,366 | 1,366 | 1 |
| 2017/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 3 |
| 2017/02/01 | 1,363 | 1,363 | 1,363 | 1,363 | 10 |
| 2017/01/31 | 1,383 | 1,383 | 1,363 | 1,363 | 12 |
| 2017/01/30 | 1,373 | 1,383 | 1,373 | 1,383 | 9 |
| 2017/01/27 | 1,373 | 1,373 | 1,373 | 1,373 | 1 |
| 2017/01/26 | 1,373 | 1,390 | 1,373 | 1,390 | 10 |
| 2017/01/25 | 1,350 | 1,373 | 1,350 | 1,373 | 2 |
| 2017/01/24 | 1,371 | 1,371 | 1,371 | 1,371 | 1 |
| 2017/01/23 | 1,330 | 1,375 | 1,330 | 1,375 | 134 |
| 2017/01/20 | 1,345 | 1,387 | 1,335 | 1,384 | 38 |
| 2017/01/19 | 1,340 | 1,375 | 1,281 | 1,375 | 254 |
| 2017/01/18 | 1,336 | 1,370 | 1,336 | 1,370 | 25 |
| 2017/01/17 | 1,375 | 1,375 | 1,340 | 1,340 | 6 |
| 2017/01/16 | 1,378 | 1,378 | 1,347 | 1,347 | 32 |
| 2017/01/13 | 1,377 | 1,377 | 1,377 | 1,377 | 2 |
| 2017/01/12 | 1,396 | 1,396 | 1,327 | 1,347 | 288 |
| 2017/01/11 | 1,400 | 1,400 | 1,400 | 1,400 | 15 |
| 2017/01/10 | 1,429 | 1,429 | 1,394 | 1,400 | 138 |
| 2017/01/06 | 1,407 | 1,407 | 1,377 | 1,406 | 19 |
| 2017/01/05 | 1,390 | 1,411 | 1,390 | 1,409 | 52 |
| 2017/01/04 | 1,383 | 1,385 | 1,370 | 1,371 | 110 |