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
2019/12/30 1,635 1,636 1,635 1,636 210
2019/12/27 1,646 1,646 1,646 1,646 1
2019/12/26 1,644 1,646 1,644 1,646 2
2019/12/25 1,647 1,647 1,647 1,647 2
2019/12/24 1,648 1,648 1,648 1,648 8
2019/12/20 1,650 1,651 1,646 1,651 18
2019/12/19 1,655 1,659 1,651 1,655 7
2019/12/18 1,663 1,663 1,657 1,657 2
2019/12/17 1,656 1,663 1,656 1,663 3
2019/12/16 1,658 1,662 1,656 1,656 164
2019/12/13 1,649 1,661 1,642 1,661 9
2019/12/11 1,646 1,646 1,632 1,639 3
2019/12/10 1,646 1,646 1,635 1,646 3
2019/12/09 1,649 1,649 1,640 1,640 12
2019/12/06 1,636 1,636 1,636 1,636 1
2019/12/05 1,638 1,638 1,638 1,638 3
2019/12/04 1,627 1,627 1,627 1,627 52
2019/12/03 1,624 1,632 1,624 1,632 3
2019/11/29 1,632 1,632 1,632 1,632 6
2019/11/27 1,637 1,640 1,632 1,632 17
2019/11/26 1,630 1,650 1,629 1,650 9
2019/11/25 1,621 1,621 1,621 1,621 19
2019/11/22 1,621 1,621 1,621 1,621 2
2019/11/21 1,617 1,617 1,601 1,602 4
2019/11/20 1,617 1,617 1,617 1,617 1
2019/11/19 1,613 1,621 1,613 1,621 8
2019/11/18 1,612 1,612 1,612 1,612 1
2019/11/14 1,616 1,616 1,597 1,597 8
2019/11/13 1,624 1,624 1,617 1,622 5
2019/11/12 1,620 1,628 1,610 1,628 104
2019/11/11 1,623 1,623 1,611 1,611 107
2019/11/08 1,622 1,629 1,619 1,629 6
2019/11/07 1,605 1,606 1,605 1,606 2
2019/11/06 1,611 1,611 1,602 1,602 5
2019/11/05 1,602 1,614 1,602 1,614 75
2019/11/01 1,585 1,585 1,585 1,585 3
2019/10/31 1,584 1,584 1,584 1,584 1
2019/10/30 1,574 1,577 1,574 1,577 84
2019/10/29 1,570 1,574 1,567 1,574 24
2019/10/28 1,560 1,565 1,560 1,565 2
2019/10/25 1,561 1,561 1,561 1,561 1
2019/10/23 1,585 1,585 1,578 1,578 6
2019/10/21 1,548 1,556 1,548 1,556 2
2019/10/18 1,538 1,538 1,538 1,538 11
2019/10/17 1,546 1,560 1,546 1,560 16
2019/10/16 1,569 1,569 1,558 1,558 23
2019/10/15 1,543 1,550 1,539 1,550 40
2019/10/11 1,543 1,543 1,520 1,522 16
2019/10/10 1,517 1,517 1,517 1,517 4
2019/10/09 1,517 1,517 1,517 1,517 12
2019/10/08 1,510 1,517 1,510 1,517 21
2019/10/07 1,516 1,516 1,509 1,510 47
2019/10/04 1,503 1,508 1,503 1,508 11
2019/10/03 1,507 1,510 1,500 1,507 84
2019/10/02 1,527 1,527 1,527 1,527 1
2019/10/01 1,510 1,538 1,510 1,538 13
2019/09/30 1,530 1,530 1,530 1,530 1
2019/09/27 1,523 1,523 1,523 1,523 1
2019/09/26 1,542 1,543 1,542 1,543 2
2019/09/25 1,542 1,542 1,542 1,542 1
2019/09/24 1,540 1,542 1,540 1,542 2
2019/09/19 1,530 1,540 1,530 1,540 51
2019/09/18 1,529 1,529 1,525 1,525 77
2019/09/17 1,523 1,547 1,523 1,538 12
2019/09/13 1,520 1,523 1,520 1,523 35
2019/09/12 1,497 1,512 1,497 1,512 295
2019/09/11 1,481 1,497 1,481 1,497 328
2019/09/10 1,477 1,481 1,477 1,481 23
2019/09/09 1,478 1,478 1,478 1,478 1
2019/09/06 1,481 1,481 1,478 1,478 3
2019/09/05 1,450 1,455 1,450 1,455 91
2019/09/04 1,441 1,449 1,441 1,442 6
2019/09/03 1,442 1,442 1,441 1,441 3
2019/09/02 1,437 1,438 1,437 1,438 12
2019/08/30 1,432 1,433 1,432 1,433 17
2019/08/28 1,438 1,438 1,435 1,435 52
2019/08/27 1,414 1,440 1,414 1,440 16
2019/08/26 1,440 1,440 1,414 1,414 34
2019/08/22 1,446 1,446 1,446 1,446 1
2019/08/21 1,441 1,441 1,441 1,441 1
2019/08/20 1,421 1,440 1,421 1,440 2
2019/08/19 1,422 1,422 1,414 1,421 3
2019/08/15 1,421 1,422 1,416 1,422 13
2019/08/14 1,425 1,440 1,425 1,440 9
2019/08/13 1,383 1,418 1,383 1,418 501
2019/08/09 1,426 1,443 1,425 1,443 364
2019/08/08 1,434 1,447 1,434 1,444 298
2019/08/07 1,475 1,475 1,446 1,454 456
2019/08/06 1,440 1,445 1,414 1,445 90
2019/08/05 1,475 1,475 1,451 1,451 55
2019/08/02 1,510 1,510 1,482 1,482 90
2019/08/01 1,512 1,512 1,502 1,502 34
2019/07/31 1,511 1,511 1,508 1,508 18
2019/07/30 1,508 1,508 1,508 1,508 1
2019/07/29 1,512 1,512 1,512 1,512 5
2019/07/26 1,504 1,504 1,504 1,504 6
2019/07/25 1,510 1,510 1,507 1,507 2
2019/07/24 1,515 1,515 1,514 1,515 6
2019/07/23 1,515 1,515 1,515 1,515 1
2019/07/22 1,500 1,500 1,500 1,500 20
2019/07/19 1,502 1,502 1,502 1,502 151
2019/07/18 1,501 1,509 1,489 1,489 62
2019/07/17 1,478 1,515 1,478 1,512 21
2019/07/16 1,465 1,512 1,465 1,512 289
2019/07/12 1,522 1,522 1,522 1,522 1
2019/07/10 1,523 1,523 1,523 1,523 4
2019/07/09 1,510 1,510 1,510 1,510 4
2019/07/08 1,523 1,523 1,510 1,510 280
2019/07/05 1,515 1,523 1,515 1,517 506
2019/07/03 1,524 1,524 1,508 1,508 5
2019/07/02 1,509 1,526 1,509 1,517 4
2019/07/01 1,508 1,508 1,496 1,508 10,117
2019/06/27 1,483 1,483 1,483 1,483 11
2019/06/26 1,474 1,474 1,473 1,474 13,888
2019/06/25 1,482 1,493 1,478 1,478 1,425
2019/06/24 1,481 1,482 1,480 1,482 805
2019/06/21 1,491 1,491 1,484 1,485 828
2019/06/20 1,512 1,512 1,492 1,492 853
2019/06/19 1,469 1,493 1,469 1,493 1,296
2019/06/18 1,477 1,485 1,468 1,469 967
2019/06/17 1,485 1,485 1,477 1,477 858
2019/06/14 1,477 1,482 1,477 1,482 173
2019/06/13 1,488 1,488 1,474 1,478 16
2019/06/12 1,496 1,498 1,496 1,498 5
2019/06/11 1,491 1,491 1,490 1,490 4
2019/06/10 1,483 1,491 1,483 1,489 142
2019/06/07 1,490 1,490 1,467 1,469 770
2019/06/06 1,464 1,467 1,460 1,460 366
2019/06/05 1,458 1,464 1,458 1,462 148
2019/06/04 1,439 1,441 1,434 1,435 844
2019/06/03 1,446 1,446 1,429 1,436 311
2019/05/31 1,460 1,460 1,446 1,446 188
2019/05/30 1,506 1,506 1,461 1,467 922
2019/05/29 1,473 1,476 1,469 1,476 463
2019/05/28 1,489 1,493 1,489 1,489 562
2019/05/27 1,489 1,489 1,489 1,489 10
2019/05/24 1,479 1,546 1,470 1,478 374
2019/05/23 1,479 1,479 1,479 1,479 1
2019/05/22 1,487 1,487 1,487 1,487 2
2019/05/21 1,491 1,491 1,491 1,491 1
2019/05/20 1,491 1,491 1,489 1,489 11
2019/05/17 1,492 1,492 1,491 1,491 107
2019/05/16 1,471 1,471 1,468 1,468 41
2019/05/15 1,469 1,505 1,468 1,472 15
2019/05/14 1,465 1,469 1,455 1,469 17
2019/05/13 1,480 1,484 1,479 1,479 8
2019/05/10 1,473 1,485 1,473 1,483 13
2019/05/09 1,511 1,511 1,474 1,476 445
2019/05/08 1,503 1,503 1,491 1,491 491
2019/05/07 1,560 1,560 1,517 1,521 594
2019/04/26 1,516 1,524 1,516 1,524 349
2019/04/24 1,530 1,530 1,516 1,516 287
2019/04/23 1,472 1,524 1,472 1,523 174
2019/04/22 1,503 1,503 1,503 1,503 11
2019/04/19 1,506 1,527 1,506 1,516 331
2019/04/18 1,562 1,562 1,517 1,517 229
2019/04/17 1,529 1,532 1,529 1,530 294
2019/04/16 1,527 1,533 1,527 1,532 53
2019/04/15 1,527 1,527 1,527 1,527 20
2019/04/12 1,511 1,511 1,511 1,511 1
2019/04/11 1,554 1,554 1,515 1,517 436
2019/04/10 1,515 1,515 1,514 1,514 82
2019/04/09 1,534 1,534 1,524 1,530 22
2019/04/08 1,560 1,560 1,534 1,534 15
2019/04/05 1,560 1,560 1,534 1,534 323
2019/04/04 1,580 1,580 1,580 1,580 51
2019/04/03 1,544 1,545 1,544 1,545 8
2019/04/02 1,525 1,535 1,525 1,535 2
2019/04/01 1,525 1,525 1,525 1,525 8
2019/03/27 1,523 1,548 1,523 1,548 5
2019/03/26 1,522 1,558 1,522 1,558 6
2019/03/25 1,522 1,530 1,522 1,530 4
2019/03/22 1,559 1,559 1,530 1,530 121
2019/03/20 1,559 1,559 1,559 1,559 2
2019/03/19 1,559 1,559 1,559 1,559 2
2019/03/18 1,565 1,565 1,525 1,525 38
2019/03/15 1,530 1,570 1,530 1,570 8
2019/03/14 1,570 1,570 1,550 1,570 5
2019/03/13 1,570 1,570 1,570 1,570 1
2019/03/12 1,550 1,550 1,550 1,550 1
2019/03/11 1,550 1,550 1,550 1,550 2
2019/03/07 1,569 1,570 1,569 1,570 7
2019/03/06 1,555 1,555 1,555 1,555 306
2019/03/05 1,529 1,529 1,529 1,529 23
2019/03/04 1,528 1,529 1,528 1,529 11
2019/03/01 1,520 1,535 1,520 1,522 14
2019/02/28 1,513 1,513 1,513 1,513 628
2019/02/27 1,545 1,545 1,528 1,528 53
2019/02/26 1,555 1,555 1,528 1,528 12
2019/02/25 1,549 1,549 1,549 1,549 3
2019/02/21 1,569 1,569 1,550 1,550 3
2019/02/20 1,549 1,549 1,549 1,549 2
2019/02/19 1,569 1,569 1,569 1,569 2
2019/02/18 1,589 1,589 1,589 1,589 10
2019/02/15 1,532 1,533 1,530 1,530 6
2019/02/14 1,530 1,532 1,530 1,532 18
2019/02/13 1,550 1,550 1,550 1,550 3
2019/02/12 1,563 1,590 1,563 1,590 2
2019/02/08 1,563 1,563 1,540 1,540 5
2019/02/07 1,563 1,563 1,542 1,542 16
2019/02/06 1,612 1,612 1,500 1,542 27
2019/02/05 1,603 1,603 1,603 1,603 12
2019/02/04 1,624 1,624 1,623 1,623 7
2019/01/31 1,625 1,625 1,601 1,601 32
2019/01/30 1,589 1,589 1,589 1,589 7
2019/01/29 1,590 1,598 1,552 1,598 9
2019/01/28 1,580 1,609 1,561 1,609 10
2019/01/25 1,598 1,599 1,598 1,599 3
2019/01/24 1,599 1,600 1,599 1,599 126
2019/01/23 1,599 1,599 1,551 1,551 2
2019/01/22 1,599 1,599 1,562 1,562 135
2019/01/21 1,520 1,570 1,520 1,570 83
2019/01/18 1,560 1,560 1,520 1,520 6
2019/01/17 1,540 1,540 1,540 1,540 3
2019/01/16 1,560 1,560 1,560 1,560 2
2019/01/15 1,596 1,596 1,594 1,595 80
2019/01/11 1,521 1,524 1,488 1,488 15
2019/01/10 1,648 1,700 1,528 1,528 317
2019/01/09 1,609 1,649 1,609 1,648 23
2019/01/08 1,612 1,649 1,582 1,649 8
2019/01/07 1,600 1,612 1,590 1,612 30
2019/01/04 1,610 1,610 1,610 1,610 2

このページの先頭へ