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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,608 | 1,637 | 1,582 | 1,595 | 14 |
| 2018/12/27 | 1,600 | 1,648 | 1,598 | 1,648 | 26 |
| 2018/12/26 | 1,570 | 1,598 | 1,551 | 1,597 | 9 |
| 2018/12/25 | 1,542 | 1,570 | 1,530 | 1,570 | 19 |
| 2018/12/21 | 1,581 | 1,600 | 1,562 | 1,562 | 67 |
| 2018/12/20 | 1,601 | 1,601 | 1,581 | 1,581 | 18 |
| 2018/12/19 | 1,560 | 1,600 | 1,543 | 1,600 | 54 |
| 2018/12/18 | 1,539 | 1,600 | 1,531 | 1,600 | 101 |
| 2018/12/17 | 1,541 | 1,550 | 1,511 | 1,550 | 1,321 |
| 2018/12/14 | 1,501 | 1,504 | 1,501 | 1,501 | 7 |
| 2018/12/13 | 1,514 | 1,514 | 1,514 | 1,514 | 1 |
| 2018/12/12 | 1,481 | 1,514 | 1,481 | 1,514 | 18 |
| 2018/12/11 | 1,492 | 1,492 | 1,481 | 1,481 | 107 |
| 2018/12/10 | 1,528 | 1,528 | 1,491 | 1,492 | 1,033 |
| 2018/12/07 | 1,518 | 1,518 | 1,510 | 1,510 | 2 |
| 2018/12/06 | 1,525 | 1,554 | 1,503 | 1,505 | 1,300 |
| 2018/12/05 | 1,572 | 1,572 | 1,517 | 1,525 | 41 |
| 2018/12/04 | 1,570 | 1,570 | 1,538 | 1,538 | 47 |
| 2018/12/03 | 1,577 | 1,578 | 1,567 | 1,570 | 180 |
| 2018/11/30 | 1,546 | 1,546 | 1,537 | 1,537 | 9 |
| 2018/11/29 | 1,539 | 1,556 | 1,539 | 1,556 | 53 |
| 2018/11/28 | 1,550 | 1,550 | 1,533 | 1,540 | 11 |
| 2018/11/27 | 1,526 | 1,534 | 1,525 | 1,534 | 11 |
| 2018/11/26 | 1,491 | 1,526 | 1,491 | 1,520 | 5 |
| 2018/11/22 | 1,492 | 1,511 | 1,492 | 1,511 | 16 |
| 2018/11/21 | 1,512 | 1,512 | 1,495 | 1,510 | 45 |
| 2018/11/20 | 1,511 | 1,518 | 1,511 | 1,516 | 30 |
| 2018/11/19 | 1,506 | 1,521 | 1,506 | 1,521 | 43 |
| 2018/11/16 | 1,528 | 1,528 | 1,523 | 1,523 | 24 |
| 2018/11/15 | 1,524 | 1,524 | 1,524 | 1,524 | 1 |
| 2018/11/14 | 1,554 | 1,554 | 1,524 | 1,524 | 5 |
| 2018/11/13 | 1,533 | 1,533 | 1,512 | 1,519 | 17 |
| 2018/11/12 | 1,547 | 1,555 | 1,543 | 1,553 | 45 |
| 2018/11/09 | 1,563 | 1,563 | 1,553 | 1,553 | 14 |
| 2018/11/08 | 1,557 | 1,566 | 1,557 | 1,564 | 11 |
| 2018/11/07 | 1,550 | 1,552 | 1,536 | 1,536 | 9 |
| 2018/11/06 | 1,523 | 1,546 | 1,523 | 1,546 | 11 |
| 2018/11/05 | 1,523 | 1,523 | 1,523 | 1,523 | 5 |
| 2018/11/02 | 1,481 | 1,536 | 1,481 | 1,536 | 34 |
| 2018/11/01 | 1,529 | 1,529 | 1,504 | 1,504 | 15 |
| 2018/10/31 | 1,547 | 1,547 | 1,519 | 1,537 | 10 |
| 2018/10/30 | 1,484 | 1,510 | 1,484 | 1,507 | 24 |
| 2018/10/29 | 1,499 | 1,499 | 1,490 | 1,490 | 73 |
| 2018/10/26 | 1,540 | 1,540 | 1,489 | 1,493 | 10 |
| 2018/10/25 | 1,547 | 1,547 | 1,500 | 1,500 | 126 |
| 2018/10/24 | 1,585 | 1,585 | 1,540 | 1,545 | 9 |
| 2018/10/23 | 1,570 | 1,570 | 1,545 | 1,545 | 7 |
| 2018/10/22 | 1,572 | 1,572 | 1,570 | 1,570 | 7 |
| 2018/10/19 | 1,593 | 1,636 | 1,573 | 1,573 | 9 |
| 2018/10/18 | 1,572 | 1,630 | 1,572 | 1,593 | 14 |
| 2018/10/17 | 1,594 | 1,597 | 1,594 | 1,595 | 11 |
| 2018/10/16 | 1,565 | 1,575 | 1,561 | 1,575 | 118 |
| 2018/10/15 | 1,576 | 1,576 | 1,565 | 1,565 | 14 |
| 2018/10/12 | 1,636 | 1,636 | 1,579 | 1,585 | 20 |
| 2018/10/11 | 1,635 | 1,635 | 1,596 | 1,596 | 77 |
| 2018/10/10 | 1,644 | 1,680 | 1,637 | 1,642 | 12 |
| 2018/10/09 | 1,671 | 1,671 | 1,641 | 1,641 | 120 |
| 2018/10/05 | 1,684 | 1,684 | 1,666 | 1,672 | 114 |
| 2018/10/04 | 1,685 | 1,685 | 1,677 | 1,684 | 46 |
| 2018/10/03 | 1,710 | 1,710 | 1,685 | 1,685 | 185 |
| 2018/10/02 | 1,695 | 1,710 | 1,695 | 1,710 | 175 |
| 2018/10/01 | 1,700 | 1,700 | 1,689 | 1,695 | 24 |
| 2018/09/28 | 1,711 | 1,711 | 1,681 | 1,689 | 108 |
| 2018/09/27 | 1,842 | 1,947 | 1,671 | 1,671 | 2,223 |
| 2018/09/26 | 1,656 | 1,682 | 1,656 | 1,682 | 65 |
| 2018/09/25 | 1,656 | 1,657 | 1,656 | 1,656 | 5 |
| 2018/09/21 | 1,650 | 1,656 | 1,650 | 1,656 | 2 |
| 2018/09/20 | 1,660 | 1,670 | 1,648 | 1,649 | 12 |
| 2018/09/19 | 1,630 | 1,660 | 1,630 | 1,660 | 192 |
| 2018/09/18 | 1,597 | 1,630 | 1,597 | 1,630 | 64 |
| 2018/09/14 | 1,587 | 1,605 | 1,586 | 1,597 | 549 |
| 2018/09/13 | 1,575 | 1,587 | 1,542 | 1,587 | 8 |
| 2018/09/12 | 1,577 | 1,577 | 1,577 | 1,577 | 1 |
| 2018/09/11 | 1,563 | 1,591 | 1,563 | 1,577 | 35 |
| 2018/09/10 | 1,610 | 1,610 | 1,555 | 1,562 | 543 |
| 2018/09/07 | 1,558 | 1,622 | 1,548 | 1,622 | 72 |
| 2018/09/06 | 1,566 | 1,566 | 1,562 | 1,563 | 48 |
| 2018/09/05 | 1,592 | 1,592 | 1,572 | 1,572 | 4 |
| 2018/09/04 | 1,627 | 1,627 | 1,585 | 1,592 | 43 |
| 2018/09/03 | 1,593 | 1,593 | 1,587 | 1,587 | 45 |
| 2018/08/31 | 1,604 | 1,604 | 1,593 | 1,593 | 2 |
| 2018/08/30 | 1,603 | 1,604 | 1,603 | 1,604 | 2 |
| 2018/08/29 | 1,575 | 1,603 | 1,575 | 1,603 | 15 |
| 2018/08/28 | 1,597 | 1,603 | 1,597 | 1,599 | 9 |
| 2018/08/27 | 1,617 | 1,617 | 1,581 | 1,593 | 89 |
| 2018/08/24 | 1,565 | 1,577 | 1,565 | 1,577 | 4 |
| 2018/08/23 | 1,596 | 1,596 | 1,562 | 1,565 | 51 |
| 2018/08/22 | 1,600 | 1,676 | 1,552 | 1,596 | 289 |
| 2018/08/21 | 1,567 | 1,568 | 1,558 | 1,568 | 8 |
| 2018/08/20 | 1,548 | 1,561 | 1,548 | 1,558 | 17 |
| 2018/08/17 | 1,565 | 1,567 | 1,565 | 1,566 | 7 |
| 2018/08/16 | 1,570 | 1,570 | 1,550 | 1,564 | 35 |
| 2018/08/15 | 1,607 | 1,607 | 1,570 | 1,570 | 98 |
| 2018/08/14 | 1,570 | 1,609 | 1,570 | 1,609 | 3 |
| 2018/08/13 | 1,594 | 1,594 | 1,555 | 1,557 | 9 |
| 2018/08/10 | 1,601 | 1,601 | 1,594 | 1,594 | 2 |
| 2018/08/09 | 1,609 | 1,609 | 1,597 | 1,601 | 61 |
| 2018/08/08 | 1,596 | 1,614 | 1,596 | 1,608 | 16 |
| 2018/08/07 | 1,610 | 1,610 | 1,595 | 1,596 | 11 |
| 2018/08/06 | 1,616 | 1,616 | 1,610 | 1,610 | 15 |
| 2018/08/03 | 1,623 | 1,647 | 1,616 | 1,616 | 1,007 |
| 2018/08/02 | 1,635 | 1,640 | 1,623 | 1,623 | 15 |
| 2018/08/01 | 1,633 | 1,635 | 1,631 | 1,635 | 7 |
| 2018/07/31 | 1,639 | 1,639 | 1,623 | 1,633 | 7 |
| 2018/07/30 | 1,653 | 1,653 | 1,635 | 1,639 | 12 |
| 2018/07/27 | 1,660 | 1,660 | 1,647 | 1,653 | 14 |
| 2018/07/26 | 1,632 | 1,643 | 1,632 | 1,643 | 3 |
| 2018/07/25 | 1,626 | 1,632 | 1,626 | 1,632 | 7 |
| 2018/07/24 | 1,619 | 1,626 | 1,619 | 1,626 | 4 |
| 2018/07/23 | 1,646 | 1,646 | 1,616 | 1,619 | 17 |
| 2018/07/20 | 1,602 | 1,629 | 1,602 | 1,626 | 63 |
| 2018/07/19 | 1,601 | 1,640 | 1,601 | 1,602 | 152 |
| 2018/07/18 | 1,630 | 1,636 | 1,630 | 1,636 | 7 |
| 2018/07/17 | 1,614 | 1,636 | 1,614 | 1,636 | 69 |
| 2018/07/13 | 1,567 | 1,623 | 1,567 | 1,620 | 4,816 |
| 2018/07/12 | 1,551 | 1,567 | 1,551 | 1,567 | 82 |
| 2018/07/11 | 1,547 | 1,558 | 1,540 | 1,551 | 4 |
| 2018/07/10 | 1,538 | 1,559 | 1,538 | 1,547 | 5 |
| 2018/07/09 | 1,549 | 1,549 | 1,512 | 1,512 | 9 |
| 2018/07/06 | 1,536 | 1,549 | 1,528 | 1,549 | 9 |
| 2018/07/05 | 1,549 | 1,549 | 1,527 | 1,527 | 319 |
| 2018/07/04 | 1,531 | 1,549 | 1,531 | 1,549 | 106 |
| 2018/07/03 | 1,555 | 1,555 | 1,521 | 1,521 | 24 |
| 2018/07/02 | 1,559 | 1,578 | 1,555 | 1,555 | 24 |
| 2018/06/29 | 1,557 | 1,560 | 1,532 | 1,559 | 39 |
| 2018/06/28 | 1,557 | 1,557 | 1,557 | 1,557 | 1 |
| 2018/06/27 | 1,541 | 1,557 | 1,541 | 1,557 | 7 |
| 2018/06/26 | 1,552 | 1,552 | 1,526 | 1,549 | 45 |
| 2018/06/25 | 1,558 | 1,558 | 1,558 | 1,558 | 1 |
| 2018/06/22 | 1,556 | 1,556 | 1,522 | 1,538 | 401 |
| 2018/06/21 | 1,576 | 1,576 | 1,576 | 1,576 | 2 |
| 2018/06/20 | 1,558 | 1,558 | 1,550 | 1,550 | 14 |
| 2018/06/19 | 1,585 | 1,608 | 1,560 | 1,578 | 21 |
| 2018/06/18 | 1,604 | 1,604 | 1,560 | 1,588 | 20 |
| 2018/06/15 | 1,572 | 1,604 | 1,572 | 1,604 | 2 |
| 2018/06/14 | 1,611 | 1,611 | 1,567 | 1,567 | 11 |
| 2018/06/13 | 1,573 | 1,618 | 1,573 | 1,618 | 150 |
| 2018/06/12 | 1,570 | 1,576 | 1,570 | 1,576 | 4 |
| 2018/06/11 | 1,574 | 1,574 | 1,570 | 1,570 | 133 |
| 2018/06/08 | 1,580 | 1,580 | 1,570 | 1,577 | 8 |
| 2018/06/07 | 1,568 | 1,581 | 1,546 | 1,581 | 9 |
| 2018/06/06 | 1,549 | 1,568 | 1,549 | 1,568 | 2 |
| 2018/06/05 | 1,534 | 1,570 | 1,530 | 1,530 | 503 |
| 2018/06/04 | 1,534 | 1,561 | 1,516 | 1,531 | 346 |
| 2018/06/01 | 1,556 | 1,556 | 1,556 | 1,556 | 1 |
| 2018/05/31 | 1,557 | 1,557 | 1,557 | 1,557 | 2 |
| 2018/05/30 | 1,558 | 1,558 | 1,558 | 1,558 | 2 |
| 2018/05/29 | 1,534 | 1,561 | 1,534 | 1,561 | 2 |
| 2018/05/28 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2018/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | 60 |
| 2018/05/24 | 1,566 | 1,589 | 1,566 | 1,584 | 9 |
| 2018/05/23 | 1,601 | 1,601 | 1,601 | 1,601 | 3 |
| 2018/05/22 | 1,567 | 1,569 | 1,567 | 1,568 | 72 |
| 2018/05/18 | 1,561 | 1,562 | 1,561 | 1,562 | 8 |
| 2018/05/17 | 1,596 | 1,600 | 1,595 | 1,595 | 268 |
| 2018/05/16 | 1,593 | 1,593 | 1,593 | 1,593 | 1 |
| 2018/05/15 | 1,590 | 1,594 | 1,555 | 1,594 | 43 |
| 2018/05/14 | 1,590 | 1,590 | 1,590 | 1,590 | 96 |
| 2018/05/11 | 1,582 | 1,582 | 1,581 | 1,581 | 3 |
| 2018/05/10 | 1,582 | 1,582 | 1,582 | 1,582 | 1 |
| 2018/05/09 | 1,584 | 1,585 | 1,584 | 1,585 | 2 |
| 2018/05/08 | 1,594 | 1,594 | 1,551 | 1,551 | 7 |
| 2018/05/07 | 1,595 | 1,595 | 1,555 | 1,555 | 47 |
| 2018/05/02 | 1,561 | 1,561 | 1,561 | 1,561 | 10 |
| 2018/05/01 | 1,598 | 1,598 | 1,584 | 1,584 | 4 |
| 2018/04/27 | 1,598 | 1,598 | 1,567 | 1,597 | 8 |
| 2018/04/26 | 1,589 | 1,600 | 1,557 | 1,598 | 47 |
| 2018/04/25 | 1,594 | 1,594 | 1,554 | 1,554 | 6 |
| 2018/04/24 | 1,596 | 1,596 | 1,563 | 1,596 | 49 |
| 2018/04/23 | 1,542 | 1,600 | 1,539 | 1,587 | 36 |
| 2018/04/20 | 1,575 | 1,576 | 1,556 | 1,556 | 17 |
| 2018/04/19 | 1,589 | 1,589 | 1,556 | 1,557 | 16 |
| 2018/04/18 | 1,553 | 1,589 | 1,528 | 1,589 | 82 |
| 2018/04/17 | 1,570 | 1,570 | 1,530 | 1,560 | 46 |
| 2018/04/16 | 1,600 | 1,600 | 1,555 | 1,570 | 83 |
| 2018/04/13 | 1,595 | 1,632 | 1,511 | 1,618 | 318 |
| 2018/04/12 | 1,606 | 1,637 | 1,527 | 1,546 | 400 |
| 2018/04/11 | 1,614 | 1,678 | 1,550 | 1,563 | 475 |
| 2018/04/10 | 1,648 | 1,648 | 1,588 | 1,601 | 395 |
| 2018/04/09 | 1,675 | 1,689 | 1,600 | 1,689 | 271 |
| 2018/04/06 | 1,632 | 1,698 | 1,581 | 1,689 | 607 |
| 2018/04/05 | 1,600 | 1,667 | 1,590 | 1,652 | 355 |
| 2018/04/04 | 1,600 | 1,640 | 1,555 | 1,640 | 107 |
| 2018/04/03 | 1,600 | 1,640 | 1,579 | 1,640 | 119 |
| 2018/04/02 | 1,641 | 1,647 | 1,573 | 1,640 | 180 |
| 2018/03/30 | 1,593 | 1,698 | 1,571 | 1,601 | 266 |
| 2018/03/29 | 1,565 | 1,596 | 1,559 | 1,596 | 173 |
| 2018/03/28 | 1,572 | 1,598 | 1,560 | 1,591 | 164 |
| 2018/03/27 | 1,566 | 1,630 | 1,555 | 1,630 | 129 |
| 2018/03/26 | 1,563 | 1,569 | 1,560 | 1,560 | 188 |
| 2018/03/23 | 1,560 | 1,599 | 1,557 | 1,599 | 328 |
| 2018/03/22 | 1,560 | 1,575 | 1,555 | 1,575 | 128 |
| 2018/03/20 | 1,559 | 1,581 | 1,550 | 1,570 | 187 |
| 2018/03/19 | 1,567 | 1,594 | 1,516 | 1,550 | 284 |
| 2018/03/16 | 1,566 | 1,586 | 1,516 | 1,568 | 280 |
| 2018/03/15 | 1,542 | 1,567 | 1,542 | 1,564 | 127 |
| 2018/03/14 | 1,542 | 1,567 | 1,532 | 1,567 | 119 |
| 2018/03/13 | 1,552 | 1,555 | 1,546 | 1,553 | 159 |
| 2018/03/12 | 1,537 | 1,560 | 1,537 | 1,552 | 141 |
| 2018/03/09 | 1,531 | 1,550 | 1,511 | 1,550 | 176 |
| 2018/03/08 | 1,534 | 1,543 | 1,491 | 1,543 | 217 |
| 2018/03/07 | 1,532 | 1,547 | 1,502 | 1,543 | 306 |
| 2018/03/06 | 1,540 | 1,549 | 1,510 | 1,521 | 326 |
| 2018/03/05 | 1,546 | 1,550 | 1,501 | 1,508 | 220 |
| 2018/03/02 | 1,556 | 1,556 | 1,523 | 1,543 | 440 |
| 2018/03/01 | 1,594 | 1,594 | 1,540 | 1,550 | 41 |
| 2018/02/28 | 1,577 | 1,595 | 1,577 | 1,595 | 36 |
| 2018/02/27 | 1,573 | 1,620 | 1,548 | 1,557 | 150 |
| 2018/02/26 | 1,567 | 1,573 | 1,547 | 1,547 | 315 |
| 2018/02/23 | 1,550 | 1,579 | 1,548 | 1,568 | 222 |
| 2018/02/22 | 1,578 | 1,578 | 1,522 | 1,523 | 180 |
| 2018/02/21 | 1,599 | 1,599 | 1,551 | 1,582 | 280 |
| 2018/02/20 | 1,562 | 1,648 | 1,555 | 1,575 | 62 |
| 2018/02/19 | 1,551 | 1,600 | 1,548 | 1,561 | 365 |
| 2018/02/16 | 1,552 | 1,557 | 1,505 | 1,552 | 151 |
| 2018/02/15 | 1,546 | 1,559 | 1,536 | 1,557 | 138 |
| 2018/02/14 | 1,563 | 1,579 | 1,528 | 1,542 | 177 |
| 2018/02/13 | 1,585 | 1,590 | 1,523 | 1,527 | 263 |
| 2018/02/09 | 1,530 | 1,604 | 1,530 | 1,582 | 462 |
| 2018/02/08 | 1,573 | 1,649 | 1,564 | 1,567 | 424 |
| 2018/02/07 | 1,539 | 1,599 | 1,539 | 1,551 | 184 |
| 2018/02/06 | 1,640 | 1,679 | 1,450 | 1,503 | 2,148 |
| 2018/02/05 | 1,629 | 1,697 | 1,618 | 1,640 | 465 |
| 2018/02/02 | 1,706 | 1,706 | 1,662 | 1,686 | 99 |
| 2018/02/01 | 1,699 | 1,710 | 1,647 | 1,707 | 79 |
| 2018/01/31 | 1,684 | 1,700 | 1,671 | 1,698 | 65 |
| 2018/01/30 | 1,682 | 1,691 | 1,678 | 1,682 | 66 |
| 2018/01/29 | 1,704 | 1,704 | 1,686 | 1,698 | 53 |
| 2018/01/26 | 1,699 | 1,701 | 1,690 | 1,698 | 44 |
| 2018/01/25 | 1,686 | 1,700 | 1,685 | 1,686 | 117 |
| 2018/01/24 | 1,720 | 1,720 | 1,683 | 1,709 | 43 |
| 2018/01/23 | 1,709 | 1,723 | 1,709 | 1,720 | 90 |
| 2018/01/22 | 1,691 | 1,705 | 1,689 | 1,700 | 28 |
| 2018/01/19 | 1,685 | 1,702 | 1,685 | 1,689 | 48 |
| 2018/01/18 | 1,713 | 1,713 | 1,685 | 1,689 | 114 |
| 2018/01/17 | 1,655 | 1,721 | 1,623 | 1,653 | 674 |
| 2018/01/16 | 1,658 | 1,658 | 1,643 | 1,643 | 3 |
| 2018/01/15 | 1,662 | 1,662 | 1,662 | 1,662 | 4 |
| 2018/01/12 | 1,662 | 1,662 | 1,622 | 1,622 | 7 |
| 2018/01/11 | 1,663 | 1,663 | 1,623 | 1,663 | 7 |
| 2018/01/09 | 1,622 | 1,623 | 1,622 | 1,623 | 7 |
| 2018/01/05 | 1,665 | 1,665 | 1,612 | 1,612 | 31 |
| 2018/01/04 | 1,575 | 1,661 | 1,564 | 1,661 | 221 |