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
2021/12/30 2,037 2,050 2,037 2,047 175
2021/12/29 2,033 2,033 2,033 2,033 1
2021/12/28 2,034 2,034 1,999 2,030 18
2021/12/27 2,006 2,006 1,972 1,997 33
2021/12/24 2,000 2,000 2,000 2,000 2
2021/12/23 2,000 2,024 2,000 2,009 8
2021/12/22 2,000 2,000 2,000 2,000 5
2021/12/21 2,023 2,023 2,023 2,023 1
2021/12/20 2,027 2,027 1,994 2,000 6
2021/12/17 2,004 2,016 2,000 2,016 21
2021/12/16 2,010 2,033 2,010 2,033 30
2021/12/15 1,976 1,976 1,976 1,976 21
2021/12/14 1,983 2,012 1,974 2,010 332
2021/12/13 2,030 2,033 2,010 2,033 3
2021/12/10 2,011 2,033 2,010 2,010 5
2021/12/09 2,033 2,033 2,024 2,024 5
2021/12/08 2,033 2,033 2,026 2,026 18
2021/12/07 2,013 2,034 1,962 2,034 76
2021/12/06 2,004 2,004 1,954 2,004 56
2021/12/03 1,994 2,011 1,943 1,943 32
2021/12/02 2,000 2,000 1,975 1,983 10
2021/12/01 1,986 1,989 1,975 1,989 60
2021/11/30 2,015 2,020 1,986 1,986 16
2021/11/29 1,995 2,015 1,995 2,015 18
2021/11/26 2,073 2,075 2,023 2,023 118
2021/11/25 2,074 2,074 2,074 2,074 1
2021/11/24 2,073 2,074 2,041 2,074 7
2021/11/22 2,070 2,072 2,070 2,070 57
2021/11/19 2,051 2,051 2,031 2,031 2
2021/11/18 2,045 2,073 2,045 2,070 28
2021/11/17 2,064 2,064 2,064 2,064 12
2021/11/16 2,001 2,050 2,001 2,045 69
2021/11/15 2,042 2,042 2,040 2,040 3
2021/11/12 2,001 2,044 2,001 2,044 37
2021/11/09 2,049 2,049 1,981 2,007 145
2021/11/08 2,050 2,050 2,050 2,050 2
2021/11/05 2,019 2,054 2,019 2,054 24
2021/11/04 2,025 2,035 1,985 2,028 80
2021/11/02 2,032 2,032 2,005 2,029 14
2021/11/01 2,012 2,033 1,995 2,030 52
2021/10/29 2,002 2,002 1,999 2,000 15
2021/10/28 2,030 2,030 2,002 2,002 24
2021/10/27 2,020 2,067 2,016 2,065 218
2021/10/26 2,020 2,020 2,019 2,019 14
2021/10/25 2,020 2,020 2,010 2,010 3
2021/10/22 2,025 2,025 1,982 2,010 12
2021/10/21 2,020 2,043 2,013 2,042 32
2021/10/20 2,013 2,013 2,013 2,013 50
2021/10/19 1,981 2,013 1,968 2,013 316
2021/10/18 2,021 2,300 2,021 2,026 655
2021/10/15 1,980 2,011 1,980 2,011 28
2021/10/14 1,980 1,980 1,953 1,953 51
2021/10/13 1,980 1,980 1,980 1,980 10
2021/10/12 1,979 1,979 1,979 1,979 1
2021/10/11 1,955 1,979 1,955 1,979 4
2021/10/08 1,957 1,980 1,957 1,980 46
2021/10/06 1,960 1,960 1,925 1,925 206
2021/10/05 1,939 1,940 1,939 1,940 48
2021/10/04 2,006 2,006 1,964 1,964 71
2021/10/01 2,013 2,013 1,975 1,979 83
2021/09/30 2,025 2,025 2,024 2,024 11
2021/09/29 2,031 2,031 2,016 2,016 84
2021/09/28 2,058 2,058 2,033 2,054 62
2021/09/27 2,076 2,076 2,060 2,076 116
2021/09/24 2,067 2,087 2,067 2,087 209
2021/09/22 2,042 2,042 2,037 2,037 76
2021/09/21 2,070 2,070 2,038 2,060 87
2021/09/17 2,102 2,102 2,072 2,083 51
2021/09/16 2,080 2,081 2,065 2,065 117
2021/09/15 2,073 2,081 2,073 2,081 4
2021/09/14 2,070 2,097 2,070 2,097 114
2021/09/13 2,068 2,070 2,050 2,070 7
2021/09/10 2,030 2,066 2,030 2,047 17
2021/09/09 2,014 2,020 2,014 2,020 13
2021/09/08 2,029 2,049 2,029 2,049 11
2021/09/07 2,044 2,050 2,040 2,050 236
2021/09/06 2,007 2,026 2,007 2,026 249
2021/09/03 1,963 2,006 1,963 2,006 343
2021/09/02 1,946 1,965 1,946 1,965 3
2021/09/01 1,947 1,951 1,947 1,951 32
2021/08/31 1,919 1,938 1,899 1,938 41
2021/08/30 1,919 1,919 1,919 1,919 1
2021/08/27 1,919 1,919 1,919 1,919 8
2021/08/26 1,918 1,918 1,918 1,918 3
2021/08/25 1,918 1,918 1,918 1,918 1
2021/08/24 1,908 1,914 1,857 1,914 69
2021/08/23 1,880 1,880 1,880 1,880 2
2021/08/20 1,908 1,908 1,880 1,880 9
2021/08/19 1,918 1,918 1,918 1,918 2
2021/08/17 1,880 1,920 1,880 1,920 16
2021/08/16 1,920 1,920 1,920 1,920 13
2021/08/13 1,920 1,920 1,920 1,920 1
2021/08/12 1,908 1,920 1,908 1,920 29
2021/08/11 1,905 1,905 1,881 1,905 17
2021/08/10 1,905 1,905 1,877 1,905 53
2021/08/06 1,880 1,907 1,880 1,907 31
2021/08/05 1,878 1,960 1,870 1,878 508
2021/08/04 1,936 1,938 1,908 1,938 557
2021/08/03 1,877 1,896 1,877 1,896 43
2021/08/02 1,891 1,891 1,877 1,877 2
2021/07/30 1,899 1,908 1,868 1,868 115
2021/07/29 1,870 1,914 1,870 1,910 79
2021/07/28 1,901 1,901 1,868 1,868 5
2021/07/27 1,869 1,903 1,869 1,903 2
2021/07/26 1,902 1,902 1,902 1,902 1
2021/07/21 1,889 1,889 1,889 1,889 6
2021/07/20 1,891 1,891 1,889 1,889 16
2021/07/19 1,896 1,896 1,889 1,889 2
2021/07/16 1,916 1,916 1,900 1,900 7
2021/07/15 1,893 1,918 1,893 1,918 33
2021/07/14 1,909 1,909 1,891 1,891 16
2021/03/22 1,889 1,889 1,874 1,874 38
2021/03/19 1,895 1,895 1,889 1,889 11
2021/03/18 1,913 1,914 1,896 1,896 648
2021/03/17 1,876 1,906 1,876 1,906 187
2021/03/16 1,860 1,876 1,860 1,876 37
2021/03/15 1,865 1,865 1,850 1,850 97
2021/03/12 1,863 1,864 1,851 1,864 65
2021/03/11 1,863 1,863 1,850 1,852 91
2021/03/10 1,818 1,863 1,807 1,850 175
2021/03/09 1,783 1,818 1,779 1,817 208
2021/03/08 1,809 1,817 1,783 1,783 435
2021/03/05 1,844 1,844 1,772 1,794 321
2021/03/04 1,836 1,847 1,800 1,846 168
2021/03/03 1,863 1,863 1,798 1,834 154
2021/03/02 1,824 1,833 1,814 1,833 24
2021/03/01 1,823 1,823 1,812 1,812 2
2021/02/26 1,859 1,859 1,801 1,801 152
2021/02/25 1,855 1,865 1,837 1,837 34
2021/02/24 1,890 1,890 1,837 1,837 115
2021/02/22 1,899 1,900 1,866 1,890 529
2021/02/19 1,871 1,888 1,864 1,864 114
2021/02/18 1,901 1,901 1,880 1,880 132
2021/02/17 1,880 1,919 1,880 1,909 112
2021/02/16 1,881 1,891 1,880 1,880 45
2021/02/15 1,873 1,891 1,873 1,891 19
2021/02/12 1,893 1,893 1,860 1,870 281
2021/02/10 1,895 1,895 1,890 1,894 199
2021/02/09 1,913 1,913 1,833 1,855 598
2021/02/08 1,843 1,845 1,820 1,821 141
2021/02/05 1,832 1,834 1,812 1,834 61
2021/02/04 1,830 1,835 1,778 1,832 197
2021/02/03 1,770 1,830 1,770 1,819 74
2021/02/02 1,797 1,802 1,770 1,800 81
2021/02/01 1,798 1,798 1,777 1,796 24
2021/01/29 1,800 1,800 1,775 1,799 37
2021/01/28 1,799 1,805 1,799 1,803 15
2021/01/27 1,798 1,808 1,798 1,801 125
2021/01/26 1,845 1,847 1,810 1,845 7
2021/01/25 1,837 1,837 1,830 1,830 3
2021/01/22 1,837 1,837 1,810 1,817 25
2021/01/21 1,847 1,847 1,825 1,838 110
2021/01/20 1,778 1,844 1,777 1,838 34
2021/01/19 1,840 1,840 1,800 1,800 123
2021/01/18 1,804 1,847 1,804 1,825 119
2021/01/15 1,848 1,850 1,836 1,850 79
2021/01/14 1,850 1,850 1,829 1,848 173
2021/01/13 1,825 1,825 1,800 1,820 46
2021/01/12 1,813 1,823 1,794 1,802 80
2021/01/08 1,813 1,813 1,794 1,799 72
2021/01/07 1,813 1,813 1,800 1,813 13
2021/01/06 1,758 1,795 1,757 1,795 12
2021/01/05 1,756 1,809 1,756 1,809 5
2021/01/04 1,809 1,809 1,756 1,756 45

このページの先頭へ