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
2020/12/30 1,758 1,810 1,758 1,809 32
2020/12/29 1,773 1,790 1,758 1,790 32
2020/12/28 1,765 1,775 1,733 1,772 42
2020/12/25 1,774 1,774 1,774 1,774 1
2020/12/24 1,712 1,776 1,712 1,776 3
2020/12/23 1,706 1,751 1,701 1,751 213
2020/12/22 1,760 1,780 1,741 1,741 23
2020/12/21 1,791 1,791 1,781 1,781 112
2020/12/17 1,765 1,784 1,740 1,764 201
2020/12/16 1,760 1,784 1,731 1,740 104
2020/12/15 1,760 1,760 1,760 1,760 4
2020/12/14 1,746 1,760 1,745 1,760 28
2020/12/11 1,751 1,751 1,751 1,751 6
2020/12/10 1,752 1,752 1,752 1,752 2
2020/12/09 1,753 1,753 1,753 1,753 5
2020/12/08 1,745 1,754 1,745 1,754 2
2020/12/07 1,759 1,759 1,746 1,746 21
2020/12/04 1,746 1,746 1,746 1,746 1
2020/12/03 1,752 1,752 1,745 1,745 4
2020/12/02 1,750 1,751 1,750 1,751 2
2020/12/01 1,751 1,751 1,751 1,751 1
2020/11/30 1,747 1,750 1,744 1,750 37
2020/11/27 1,747 1,747 1,747 1,747 3
2020/11/26 1,710 1,748 1,710 1,748 2
2020/11/25 1,750 1,764 1,699 1,750 118
2020/11/24 1,688 1,740 1,688 1,740 70
2020/11/20 1,665 1,690 1,665 1,687 20
2020/11/19 1,700 1,700 1,700 1,700 2
2020/11/18 1,698 1,698 1,698 1,698 1
2020/11/17 1,678 1,700 1,670 1,700 64
2020/11/16 1,699 1,699 1,699 1,699 6
2020/11/13 1,699 1,699 1,699 1,699 66
2020/11/12 1,675 1,699 1,675 1,699 10
2020/11/11 1,662 1,675 1,662 1,675 23
2020/11/10 1,633 1,666 1,590 1,666 40
2020/11/09 1,606 1,630 1,606 1,630 50
2020/11/06 1,594 1,613 1,594 1,605 27
2020/11/05 1,590 1,594 1,590 1,594 7
2020/11/04 1,573 1,588 1,534 1,546 40
2020/11/02 1,552 1,561 1,550 1,561 8
2020/10/30 1,553 1,559 1,552 1,552 25
2020/10/29 1,540 1,601 1,540 1,552 89
2020/10/28 1,607 1,607 1,598 1,600 24
2020/10/27 1,586 1,610 1,562 1,607 23
2020/10/26 1,612 1,612 1,595 1,609 24
2020/10/23 1,611 1,611 1,610 1,610 3
2020/10/22 1,597 1,626 1,591 1,611 47
2020/10/21 1,628 1,629 1,600 1,601 9
2020/10/20 1,599 1,630 1,595 1,611 23
2020/10/19 1,629 1,629 1,628 1,628 7
2020/10/16 1,625 1,625 1,597 1,601 15
2020/10/15 1,595 1,595 1,595 1,595 1
2020/10/14 1,624 1,624 1,595 1,595 9
2020/10/13 1,625 1,625 1,624 1,624 6
2020/10/12 1,590 1,593 1,590 1,593 2
2020/10/09 1,625 1,625 1,585 1,585 206
2020/10/08 1,572 1,615 1,572 1,586 30
2020/10/07 1,571 1,571 1,571 1,571 2
2020/10/06 1,607 1,607 1,607 1,607 1
2020/10/05 1,570 1,600 1,570 1,600 6
2020/10/02 1,624 1,624 1,599 1,599 3
2020/09/30 1,600 1,625 1,599 1,624 127
2020/09/29 1,541 1,625 1,541 1,600 219
2020/09/28 1,600 1,610 1,589 1,610 49
2020/09/25 1,599 1,599 1,599 1,599 1
2020/09/24 1,575 1,599 1,575 1,599 13
2020/09/23 1,599 1,609 1,555 1,609 147
2020/09/18 1,596 1,599 1,595 1,599 206
2020/09/16 1,575 1,596 1,529 1,596 436
2020/09/15 1,575 1,575 1,575 1,575 1
2020/09/14 1,529 1,569 1,529 1,567 15
2020/09/10 1,533 1,533 1,533 1,533 1
2020/09/09 1,567 1,567 1,567 1,567 1
2020/09/08 1,567 1,567 1,567 1,567 2
2020/09/07 1,566 1,566 1,555 1,566 102
2020/09/04 1,555 1,555 1,555 1,555 1
2020/09/03 1,560 1,560 1,536 1,536 3
2020/09/02 1,541 1,541 1,541 1,541 11
2020/09/01 1,540 1,540 1,525 1,525 7
2020/08/31 1,559 1,562 1,521 1,530 29
2020/08/28 1,516 1,519 1,516 1,519 17
2020/08/27 1,551 1,551 1,515 1,515 7
2020/08/26 1,554 1,554 1,551 1,551 3
2020/08/25 1,533 1,553 1,531 1,542 79
2020/08/24 1,540 1,540 1,510 1,510 45
2020/08/21 1,505 1,510 1,505 1,510 31
2020/08/19 1,538 1,539 1,505 1,505 15
2020/08/18 1,540 1,540 1,530 1,539 32
2020/08/17 1,520 1,530 1,520 1,530 25
2020/08/14 1,517 1,520 1,504 1,505 25
2020/08/13 1,512 1,535 1,512 1,530 23
2020/08/12 1,537 1,537 1,527 1,527 54
2020/08/11 1,500 1,519 1,494 1,494 5
2020/08/07 1,480 1,480 1,480 1,480 2
2020/08/06 1,477 1,534 1,474 1,490 138
2020/08/05 1,477 1,494 1,477 1,494 32
2020/08/04 1,490 1,507 1,475 1,507 57
2020/08/03 1,529 1,529 1,475 1,481 38
2020/07/31 1,544 1,555 1,475 1,475 282
2020/07/30 1,535 1,535 1,530 1,530 11
2020/07/29 1,525 1,546 1,525 1,530 13
2020/07/28 1,530 1,545 1,530 1,545 66
2020/07/27 1,501 1,533 1,500 1,530 11
2020/07/22 1,519 1,519 1,500 1,519 10
2020/07/21 1,520 1,520 1,520 1,520 55
2020/07/20 1,501 1,513 1,501 1,510 26
2020/07/17 1,515 1,515 1,501 1,501 12
2020/07/15 1,513 1,518 1,494 1,502 24
2020/07/14 1,493 1,496 1,493 1,496 12
2020/07/13 1,528 1,528 1,505 1,505 3
2020/07/10 1,511 1,511 1,499 1,499 104
2020/07/08 1,511 1,511 1,511 1,511 1
2020/07/07 1,526 1,526 1,514 1,514 3
2020/07/06 1,518 1,518 1,518 1,518 4
2020/07/03 1,507 1,508 1,507 1,508 2
2020/07/02 1,528 1,528 1,508 1,508 16
2020/07/01 1,512 1,528 1,510 1,528 20
2020/06/30 1,512 1,512 1,512 1,512 4
2020/06/29 1,502 1,524 1,501 1,520 76
2020/06/26 1,530 1,554 1,500 1,554 80
2020/06/25 1,515 1,541 1,515 1,534 19
2020/06/24 1,533 1,559 1,533 1,555 19
2020/06/23 1,540 1,550 1,537 1,550 31
2020/06/22 1,542 1,555 1,534 1,538 18
2020/06/19 1,542 1,662 1,535 1,542 137
2020/06/18 1,472 1,480 1,472 1,472 5
2020/06/16 1,487 1,490 1,487 1,488 6
2020/06/15 1,454 1,457 1,454 1,457 9
2020/06/12 1,480 1,480 1,423 1,473 26
2020/06/11 1,545 1,545 1,545 1,545 4
2020/06/10 1,549 1,549 1,535 1,535 8
2020/06/09 1,503 1,601 1,503 1,555 210
2020/06/08 1,527 1,527 1,483 1,500 172
2020/06/05 1,511 1,511 1,511 1,511 13
2020/06/04 1,517 1,517 1,511 1,511 53
2020/06/03 1,486 1,550 1,486 1,550 194
2020/06/02 1,487 1,487 1,457 1,472 23
2020/06/01 1,461 1,461 1,461 1,461 1
2020/05/29 1,455 1,455 1,441 1,441 156
2020/05/28 1,432 1,466 1,432 1,455 58
2020/05/27 1,429 1,429 1,423 1,428 165
2020/05/26 1,402 1,429 1,402 1,429 112
2020/05/25 1,401 1,402 1,401 1,401 19
2020/05/22 1,436 1,436 1,400 1,400 17
2020/05/21 1,391 1,425 1,391 1,425 19
2020/05/20 1,410 1,410 1,395 1,408 9
2020/05/19 1,404 1,424 1,404 1,408 4
2020/05/18 1,414 1,414 1,394 1,394 3
2020/05/15 1,390 1,427 1,370 1,414 34
2020/05/14 1,410 1,410 1,401 1,401 7
2020/05/13 1,405 1,412 1,385 1,412 5
2020/05/12 1,395 1,425 1,369 1,425 24
2020/05/11 1,376 1,377 1,368 1,370 9
2020/05/08 1,366 1,370 1,366 1,370 211
2020/05/07 1,325 1,367 1,325 1,367 14
2020/05/01 1,366 1,366 1,300 1,300 23
2020/04/30 1,345 1,345 1,344 1,345 60
2020/04/28 1,340 1,343 1,334 1,334 25
2020/04/27 1,344 1,344 1,336 1,336 8
2020/04/23 1,335 1,335 1,335 1,335 24
2020/04/22 1,402 1,402 1,328 1,335 287
2020/04/21 1,350 1,357 1,340 1,342 126
2020/04/20 1,390 1,390 1,388 1,388 199
2020/04/17 1,321 1,342 1,320 1,330 289
2020/04/16 1,330 1,330 1,326 1,330 60
2020/04/15 1,338 1,339 1,320 1,330 35
2020/04/14 1,310 1,338 1,310 1,338 102
2020/04/13 1,320 1,320 1,301 1,319 54
2020/04/10 1,328 1,328 1,300 1,321 609
2020/04/09 1,340 1,340 1,296 1,300 566
2020/04/08 1,326 1,345 1,326 1,339 13
2020/04/07 1,340 1,340 1,325 1,325 154
2020/04/06 1,342 1,342 1,339 1,339 100
2020/04/03 1,315 1,342 1,315 1,342 2
2020/04/02 1,305 1,331 1,301 1,331 233
2020/04/01 1,350 1,351 1,350 1,351 7
2020/03/31 1,350 1,373 1,350 1,350 16
2020/03/30 1,397 1,397 1,370 1,370 7
2020/03/27 1,425 1,425 1,360 1,397 37
2020/03/26 1,305 1,405 1,305 1,400 1,428
2020/03/25 1,769 1,769 1,300 1,305 2,105
2020/03/24 1,587 1,612 1,369 1,469 205
2020/03/23 1,586 1,586 1,583 1,583 9
2020/03/19 1,625 1,651 1,512 1,586 70
2020/03/18 1,600 1,618 1,554 1,618 108
2020/03/17 1,484 1,499 1,471 1,499 11
2020/03/16 1,499 1,500 1,496 1,500 39
2020/03/13 1,470 1,470 1,450 1,450 5
2020/03/12 1,460 1,490 1,460 1,490 22
2020/03/11 1,460 1,461 1,460 1,460 10
2020/03/10 1,460 1,460 1,460 1,460 6
2020/03/09 1,552 1,552 1,474 1,474 77
2020/03/06 1,534 1,534 1,534 1,534 1
2020/03/04 1,534 1,554 1,522 1,554 120
2020/03/03 1,614 1,614 1,614 1,614 4
2020/03/02 1,601 1,616 1,601 1,616 7
2020/02/28 1,620 1,636 1,600 1,632 26
2020/02/27 1,640 1,644 1,627 1,627 9
2020/02/26 1,700 1,700 1,632 1,639 12
2020/02/25 1,631 1,631 1,631 1,631 25
2020/02/20 1,690 1,690 1,690 1,690 3
2020/02/19 1,678 1,678 1,678 1,678 1
2020/02/18 1,690 1,690 1,690 1,690 1
2020/02/17 1,687 1,687 1,684 1,687 35
2020/02/14 1,666 1,670 1,661 1,670 114
2020/02/13 1,626 1,626 1,626 1,626 2
2020/02/12 1,626 1,650 1,589 1,625 42
2020/02/10 1,599 1,607 1,599 1,607 5
2020/02/07 1,650 1,669 1,589 1,616 38
2020/02/06 1,622 1,648 1,622 1,648 16
2020/02/05 1,642 1,642 1,642 1,642 12
2020/02/04 1,610 1,617 1,610 1,617 4
2020/02/03 1,585 1,607 1,585 1,604 152
2020/01/31 1,611 1,611 1,589 1,589 6
2020/01/30 1,623 1,623 1,600 1,600 81
2020/01/29 1,626 1,664 1,623 1,633 10
2020/01/28 1,624 1,626 1,624 1,626 2
2020/01/27 1,641 1,658 1,630 1,640 5
2020/01/24 1,666 1,666 1,645 1,650 17
2020/01/22 1,651 1,660 1,651 1,660 8
2020/01/21 1,659 1,659 1,651 1,651 6
2020/01/20 1,635 1,661 1,635 1,661 3
2020/01/17 1,660 1,660 1,632 1,632 31
2020/01/16 1,666 1,666 1,618 1,650 40
2020/01/15 1,662 1,662 1,657 1,657 3
2020/01/14 1,661 1,664 1,661 1,664 2
2020/01/10 1,661 1,661 1,661 1,661 5
2020/01/09 1,637 1,643 1,637 1,643 7
2020/01/08 1,626 1,628 1,609 1,615 1,561
2020/01/07 1,629 1,645 1,627 1,645 233
2020/01/06 1,612 1,618 1,608 1,608 2,339

このページの先頭へ