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
2022/12/30 2,094 2,094 2,094 2,094 3
2022/12/29 2,089 2,094 2,086 2,094 151
2022/12/28 2,089 2,089 2,089 2,089 41
2022/12/27 2,078 2,088 2,061 2,088 7
2022/12/26 2,098 2,098 2,046 2,078 45
2022/12/23 2,051 2,090 2,047 2,090 98
2022/12/22 2,089 2,101 2,089 2,101 72
2022/12/20 2,103 2,103 2,089 2,095 54
2022/12/19 2,109 2,109 2,089 2,089 132
2022/12/16 2,109 2,109 2,100 2,100 26
2022/12/15 2,100 2,109 2,100 2,109 77
2022/12/14 2,104 2,108 2,104 2,105 54
2022/12/13 2,115 2,115 2,095 2,115 52
2022/12/12 2,120 2,120 2,095 2,095 323
2022/12/09 2,105 2,105 2,095 2,104 26
2022/12/08 2,108 2,108 2,094 2,105 162
2022/12/07 2,109 2,109 2,090 2,095 39
2022/12/06 2,087 2,105 2,086 2,104 50
2022/12/05 2,068 2,100 2,068 2,096 142
2022/12/02 2,074 2,106 2,059 2,104 1,286
2022/12/01 2,085 2,085 2,065 2,074 41
2022/11/30 2,084 2,084 2,065 2,065 16
2022/11/29 2,089 2,089 2,048 2,079 263
2022/11/28 2,095 2,095 2,089 2,089 42
2022/11/25 2,093 2,103 2,061 2,097 219
2022/11/24 2,085 2,103 2,079 2,093 498
2022/11/22 2,075 2,087 2,047 2,047 432
2022/11/21 2,083 2,083 2,053 2,056 148
2022/11/18 2,074 2,074 2,055 2,058 270
2022/11/17 2,068 2,068 2,068 2,068 6
2022/11/16 2,059 2,075 2,031 2,065 281
2022/11/15 2,023 2,060 2,023 2,043 364
2022/11/14 2,073 2,073 2,021 2,043 31
2022/11/11 2,079 2,081 2,050 2,060 589
2022/11/10 2,077 2,077 2,070 2,070 56
2022/11/09 2,070 2,079 2,062 2,077 30
2022/11/08 2,084 2,084 2,062 2,062 89
2022/11/07 2,090 2,155 2,019 2,060 1,921
2022/11/04 2,074 2,089 2,074 2,074 123
2022/11/02 2,099 2,099 2,075 2,080 87
2022/11/01 2,103 2,103 2,080 2,091 310
2022/10/31 2,114 2,114 2,091 2,091 324
2022/10/28 2,097 2,097 2,088 2,096 66
2022/10/27 2,098 2,098 2,097 2,097 112
2022/10/26 2,099 2,099 2,090 2,090 157
2022/10/25 2,099 2,099 2,080 2,097 508
2022/10/24 2,182 2,182 2,077 2,081 904
2022/10/21 2,082 2,110 2,082 2,100 720
2022/10/20 2,116 2,120 2,094 2,110 2,721
2022/10/19 2,163 2,334 2,035 2,075 17,726
2022/10/18 2,065 2,075 2,065 2,075 25
2022/10/17 2,065 2,065 2,065 2,065 2
2022/10/14 2,060 2,065 2,020 2,065 56
2022/10/13 2,065 2,065 2,060 2,065 26
2022/10/12 2,095 2,095 2,065 2,065 3
2022/10/11 2,100 2,100 2,044 2,098 147
2022/10/07 2,030 2,030 2,030 2,030 2
2022/10/06 2,035 2,035 2,030 2,030 22
2022/10/05 2,035 2,035 2,035 2,035 27
2022/10/04 2,000 2,035 2,000 2,035 48
2022/10/03 1,991 2,023 1,991 2,000 105
2022/09/30 2,025 2,025 2,024 2,024 335
2022/09/29 2,001 2,020 2,001 2,020 71
2022/09/28 2,043 2,060 2,000 2,000 79
2022/09/27 2,041 2,041 2,037 2,037 28
2022/09/26 2,020 2,100 2,020 2,043 287
2022/09/22 2,141 2,141 1,996 2,020 291
2022/09/21 2,176 2,176 2,142 2,142 73
2022/09/20 2,186 2,186 2,160 2,177 29
2022/09/16 2,199 2,199 2,171 2,189 30
2022/09/15 2,230 2,230 2,200 2,200 9
2022/09/14 2,194 2,220 2,174 2,192 77
2022/09/13 2,255 2,259 2,255 2,259 67
2022/09/12 2,246 2,251 2,246 2,251 117
2022/09/09 2,211 2,227 2,211 2,227 10
2022/09/08 2,253 2,264 2,249 2,249 80
2022/09/07 2,258 2,258 2,258 2,258 4
2022/09/06 2,268 2,268 2,260 2,260 231
2022/09/05 2,270 2,278 2,263 2,263 71
2022/09/02 2,250 2,250 2,250 2,250 235
2022/09/01 2,245 2,245 2,240 2,240 14
2022/08/31 2,299 2,299 2,199 2,245 126
2022/08/30 2,288 2,420 2,250 2,280 1,253
2022/08/29 2,209 2,209 2,175 2,194 20
2022/08/26 2,228 2,228 2,165 2,210 119
2022/08/25 2,179 2,220 2,179 2,195 62
2022/08/24 2,210 2,210 2,181 2,181 19
2022/08/23 2,237 2,237 2,170 2,198 77
2022/08/22 2,250 2,279 2,224 2,241 72
2022/08/19 2,260 2,325 2,260 2,270 72
2022/08/18 2,270 2,270 2,250 2,251 3
2022/08/17 2,259 2,281 2,250 2,260 121
2022/08/16 2,320 2,320 2,209 2,209 76
2022/08/15 2,275 2,320 2,275 2,320 610
2022/08/12 2,308 2,325 2,243 2,325 589
2022/08/10 2,323 2,323 2,265 2,281 244
2022/08/09 2,297 2,325 2,293 2,297 286
2022/08/08 2,352 2,352 2,293 2,294 320
2022/08/05 2,363 2,430 2,332 2,356 366
2022/08/04 2,290 2,325 2,290 2,325 80
2022/08/03 2,292 2,329 2,292 2,329 75
2022/08/02 2,337 2,337 2,271 2,287 132
2022/08/01 2,227 2,300 2,170 2,299 522
2022/07/29 2,174 2,230 2,174 2,180 96
2022/07/28 2,158 2,158 2,151 2,158 213
2022/07/27 2,148 2,148 2,109 2,138 120
2022/07/26 2,196 2,196 2,106 2,149 386
2022/07/25 2,280 2,700 2,110 2,152 10,727
2022/07/22 2,125 2,200 2,125 2,200 194
2022/07/21 2,089 2,179 2,081 2,123 3,231
2022/07/20 2,029 2,029 2,020 2,029 203
2022/07/19 2,028 2,028 2,028 2,028 2
2022/07/15 2,028 2,028 2,028 2,028 5
2022/07/14 2,029 2,029 2,002 2,023 18
2022/07/13 2,011 2,030 2,011 2,029 27
2022/07/12 2,028 2,030 2,028 2,029 9
2022/07/11 2,025 2,026 2,015 2,015 63
2022/07/08 2,028 2,028 2,016 2,016 27
2022/07/07 2,032 2,032 2,028 2,032 78
2022/07/06 2,011 2,031 2,005 2,029 15
2022/07/05 2,048 2,061 1,986 2,028 960
2022/07/04 2,039 2,100 2,039 2,098 28
2022/07/01 2,031 2,046 2,003 2,004 81
2022/06/30 2,130 2,130 1,984 1,991 336
2022/06/29 2,128 2,130 2,128 2,130 85
2022/06/28 2,094 2,098 2,061 2,098 39
2022/06/27 2,082 2,088 2,082 2,088 30
2022/06/23 2,052 2,052 2,052 2,052 1
2022/06/22 2,088 2,088 2,052 2,052 24
2022/06/21 2,087 2,088 2,087 2,088 5
2022/06/20 2,093 2,093 2,036 2,092 32
2022/06/17 2,080 2,080 2,050 2,067 41
2022/06/16 2,077 2,091 2,050 2,051 19
2022/06/15 2,050 2,050 2,050 2,050 1
2022/06/14 2,052 2,093 2,036 2,093 120
2022/06/13 2,090 2,090 2,050 2,050 99
2022/06/10 2,057 2,057 2,056 2,056 5
2022/06/09 2,094 2,094 2,057 2,057 7
2022/06/08 2,088 2,090 2,070 2,070 45
2022/06/07 2,107 2,107 2,065 2,100 64
2022/06/06 2,062 2,105 2,033 2,105 22
2022/06/03 2,073 2,073 2,062 2,062 61
2022/06/02 2,040 2,071 2,040 2,045 134
2022/06/01 2,036 2,106 1,986 2,106 634
2022/05/31 2,020 2,022 1,950 1,950 73
2022/05/30 2,028 2,028 1,982 1,982 50
2022/05/27 2,031 2,031 2,000 2,000 7
2022/05/26 2,013 2,013 2,013 2,013 4
2022/05/25 2,010 2,010 2,002 2,002 2
2022/05/24 1,994 2,005 1,994 2,005 10
2022/05/23 2,043 2,043 2,009 2,011 17
2022/05/20 2,016 2,017 2,016 2,017 6
2022/05/19 2,000 2,000 2,000 2,000 6
2022/05/18 2,045 2,045 2,015 2,020 3
2022/05/17 2,011 2,040 2,011 2,035 11
2022/05/16 2,031 2,031 2,019 2,029 17
2022/05/13 2,001 2,019 2,000 2,019 133
2022/05/12 2,024 2,030 2,022 2,030 7
2022/05/11 2,009 2,021 2,009 2,011 8
2022/05/10 2,015 2,015 2,009 2,009 9
2022/05/09 2,046 2,055 2,017 2,018 8
2022/05/06 2,015 2,053 2,014 2,020 7
2022/05/02 2,007 2,055 2,007 2,055 17
2022/04/28 1,999 2,016 1,999 2,016 14
2022/04/27 2,025 2,047 1,989 1,992 55
2022/04/26 2,015 2,015 1,998 2,015 8
2022/04/25 2,005 2,049 1,999 1,999 27
2022/04/22 2,057 2,064 2,057 2,057 108
2022/04/21 2,057 2,057 2,057 2,057 14
2022/04/20 2,012 2,032 2,007 2,007 51
2022/04/19 2,052 2,052 2,052 2,052 2
2022/04/18 2,051 2,052 2,000 2,050 12
2022/04/15 2,019 2,072 2,019 2,049 15
2022/04/14 2,069 2,069 2,069 2,069 1
2022/04/13 2,000 2,051 2,000 2,051 7
2022/04/12 2,050 2,051 1,982 1,982 76
2022/04/11 2,072 2,078 2,050 2,050 8
2022/04/08 2,052 2,071 2,052 2,071 92
2022/04/07 2,078 2,078 2,052 2,052 16
2022/04/06 2,157 2,157 2,115 2,115 11
2022/04/05 2,136 2,180 2,094 2,180 100
2022/04/04 2,071 2,071 2,070 2,071 17
2022/04/01 2,122 2,122 2,121 2,121 13
2022/03/30 2,133 2,149 2,034 2,076 624
2022/03/29 2,085 2,100 2,085 2,100 2
2022/03/25 2,149 2,149 2,075 2,075 105
2022/03/24 2,095 2,190 2,050 2,089 790
2022/03/23 1,978 2,070 1,978 2,050 750
2022/03/22 1,971 2,000 1,955 1,967 28
2022/03/18 1,988 2,078 1,948 2,021 2,042
2022/03/17 1,963 1,964 1,908 1,908 29
2022/03/16 1,890 1,963 1,890 1,939 50
2022/03/15 1,901 1,901 1,901 1,901 1
2022/03/14 1,883 1,892 1,883 1,892 2
2022/03/11 1,886 1,886 1,886 1,886 1
2022/03/10 1,916 1,916 1,916 1,916 3
2022/03/09 1,880 1,902 1,880 1,902 15
2022/03/08 1,889 1,923 1,885 1,885 106
2022/03/07 1,918 1,918 1,897 1,897 30
2022/03/04 1,943 1,943 1,927 1,927 2
2022/03/03 1,916 1,940 1,916 1,940 14
2022/03/01 1,906 1,956 1,906 1,956 32
2022/02/28 1,937 1,937 1,898 1,898 5
2022/02/25 1,898 1,915 1,897 1,914 53
2022/02/24 1,910 1,942 1,900 1,900 30
2022/02/22 1,963 1,963 1,902 1,902 47
2022/02/21 1,928 1,964 1,926 1,964 19
2022/02/18 1,941 1,941 1,941 1,941 1
2022/02/17 1,934 1,952 1,934 1,945 18
2022/02/16 1,974 1,974 1,974 1,974 10
2022/02/15 1,936 1,951 1,936 1,951 5
2022/02/14 1,963 1,963 1,963 1,963 1
2022/02/10 1,950 1,950 1,950 1,950 4
2022/02/09 1,970 1,970 1,940 1,940 11
2022/02/07 1,996 1,996 1,949 1,986 12
2022/02/03 1,939 1,966 1,939 1,966 22
2022/02/02 1,941 1,942 1,941 1,942 43
2022/02/01 1,910 1,941 1,910 1,941 2
2022/01/31 1,940 1,940 1,935 1,935 2
2022/01/28 1,921 1,938 1,921 1,937 26
2022/01/27 1,946 1,957 1,900 1,941 142
2022/01/26 1,969 1,969 1,947 1,948 3
2022/01/25 1,965 1,973 1,933 1,971 40
2022/01/24 1,977 1,990 1,967 1,990 38
2022/01/21 1,977 2,009 1,955 2,009 20
2022/01/20 1,963 1,980 1,963 1,980 17
2022/01/19 1,998 2,034 1,963 1,963 128
2022/01/18 2,051 2,051 2,000 2,043 24
2022/01/17 2,001 2,001 2,001 2,001 2
2022/01/14 2,003 2,003 2,001 2,001 2
2022/01/11 2,068 2,068 2,023 2,064 29
2022/01/07 2,073 2,073 2,073 2,073 1
2022/01/06 2,070 2,070 2,020 2,047 45
2022/01/05 2,017 2,050 2,009 2,045 47
2022/01/04 1,997 2,065 1,996 1,996 139

このページの先頭へ