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
2023/12/29 2,426 2,426 2,426 2,426 27
2023/12/28 2,405 2,418 2,372 2,403 36
2023/12/27 2,414 2,415 2,372 2,372 3
2023/12/26 2,413 2,413 2,413 2,413 6
2023/12/25 2,399 2,415 2,394 2,413 13
2023/12/22 2,392 2,392 2,392 2,392 5
2023/12/21 2,404 2,404 2,404 2,404 1
2023/12/20 2,404 2,404 2,404 2,404 1
2023/12/19 2,404 2,404 2,404 2,404 3
2023/12/18 2,410 2,443 2,367 2,367 46
2023/12/14 2,427 2,427 2,400 2,400 28
2023/12/13 2,452 2,452 2,432 2,432 29
2023/12/12 2,446 2,446 2,446 2,446 41
2023/12/11 2,424 2,469 2,424 2,469 4
2023/12/08 2,413 2,417 2,413 2,417 12
2023/12/07 2,437 2,438 2,437 2,437 3
2023/12/06 2,453 2,453 2,403 2,445 412
2023/12/05 2,461 2,461 2,461 2,461 17
2023/12/04 2,461 2,472 2,461 2,472 18
2023/12/01 2,511 2,511 2,461 2,461 15
2023/11/30 2,462 2,462 2,461 2,461 25
2023/11/29 2,500 2,500 2,500 2,500 4
2023/11/28 2,531 2,531 2,510 2,510 38
2023/11/27 2,534 2,534 2,450 2,522 70
2023/11/24 2,475 2,494 2,475 2,494 12
2023/11/21 2,495 2,495 2,463 2,480 87
2023/11/20 2,545 2,595 2,461 2,545 123
2023/11/17 2,541 2,600 2,500 2,595 357
2023/11/16 2,468 2,468 2,441 2,441 26
2023/11/15 2,434 2,434 2,434 2,434 19
2023/11/14 2,433 2,433 2,433 2,433 20
2023/11/13 2,428 2,428 2,420 2,420 3
2023/11/10 2,352 2,417 2,352 2,417 26
2023/11/09 2,400 2,400 2,389 2,389 38
2023/11/08 2,472 2,482 2,375 2,375 113
2023/11/07 2,418 2,492 2,418 2,422 702
2023/11/06 2,434 2,484 2,409 2,484 153
2023/11/02 2,413 2,413 2,399 2,401 8
2023/11/01 2,371 2,380 2,371 2,379 35
2023/10/30 2,354 2,354 2,354 2,354 6
2023/10/27 2,330 2,330 2,330 2,330 35
2023/10/26 2,337 2,337 2,336 2,336 37
2023/10/25 2,333 2,333 2,333 2,333 36
2023/10/24 2,334 2,334 2,296 2,296 25
2023/10/23 2,341 2,350 2,341 2,350 15
2023/10/20 2,321 2,321 2,321 2,321 1
2023/10/19 2,362 2,362 2,340 2,346 28
2023/10/18 2,379 2,379 2,359 2,359 18
2023/10/17 2,449 2,449 2,359 2,359 36
2023/10/16 2,433 2,433 2,433 2,433 1
2023/10/13 2,396 2,396 2,393 2,393 2
2023/10/12 2,404 2,404 2,403 2,403 4
2023/10/11 2,383 2,405 2,370 2,405 22
2023/10/10 2,351 2,433 2,351 2,433 8
2023/10/06 2,438 2,438 2,336 2,343 44
2023/10/05 2,309 2,350 2,309 2,350 35
2023/10/04 2,352 2,437 2,350 2,350 60
2023/10/03 2,390 2,390 2,355 2,356 45
2023/10/02 2,413 2,450 2,400 2,450 35
2023/09/29 2,420 2,420 2,411 2,413 60
2023/09/28 2,486 2,486 2,426 2,426 80
2023/09/27 2,438 2,438 2,438 2,438 10
2023/09/26 2,438 2,438 2,438 2,438 4
2023/09/25 2,438 2,438 2,438 2,438 20
2023/09/21 2,465 2,465 2,422 2,422 51
2023/09/20 2,423 2,473 2,423 2,467 82
2023/09/19 2,473 2,473 2,473 2,473 1
2023/09/15 2,433 2,460 2,433 2,460 70
2023/09/14 2,420 2,425 2,420 2,425 78
2023/09/13 2,387 2,415 2,387 2,415 15
2023/09/12 2,400 2,415 2,400 2,415 2
2023/09/11 2,388 2,388 2,388 2,388 5
2023/09/08 2,409 2,409 2,409 2,409 53
2023/09/07 2,423 2,423 2,409 2,409 5
2023/09/06 2,399 2,421 2,399 2,421 47
2023/09/05 2,400 2,400 2,400 2,400 1
2023/09/04 2,380 2,380 2,380 2,380 150
2023/09/01 2,398 2,400 2,380 2,380 24
2023/08/31 2,375 2,380 2,371 2,371 59
2023/08/30 2,329 2,329 2,329 2,329 10
2023/08/29 2,336 2,367 2,336 2,367 28
2023/08/28 2,345 2,345 2,336 2,336 29
2023/08/25 2,342 2,342 2,291 2,291 11
2023/08/24 2,297 2,302 2,292 2,302 7
2023/08/23 2,310 2,321 2,284 2,321 151
2023/08/22 2,288 2,378 2,279 2,378 4
2023/08/21 2,280 2,290 2,280 2,290 37
2023/08/18 2,276 2,276 2,276 2,276 2
2023/08/17 2,322 2,323 2,276 2,276 52
2023/08/16 2,336 2,337 2,321 2,321 79
2023/08/15 2,355 2,355 2,355 2,355 27
2023/08/14 2,378 2,378 2,341 2,341 6
2023/08/10 2,381 2,381 2,354 2,359 40
2023/08/09 2,336 2,395 2,336 2,395 34
2023/08/08 2,386 2,386 2,386 2,386 1
2023/08/04 2,375 2,375 2,375 2,375 1
2023/08/03 2,379 2,379 2,379 2,379 51
2023/08/02 2,395 2,395 2,378 2,390 56
2023/08/01 2,398 2,402 2,398 2,402 24
2023/07/31 2,357 2,372 2,357 2,370 261
2023/07/28 2,381 2,381 2,330 2,351 45
2023/07/27 2,374 2,374 2,338 2,341 31
2023/07/26 2,312 2,324 2,312 2,324 14
2023/07/25 2,325 2,337 2,300 2,324 1,554
2023/07/21 2,344 2,345 2,344 2,345 55
2023/07/20 2,397 2,397 2,350 2,350 70
2023/07/18 2,339 2,389 2,339 2,389 2
2023/07/14 2,303 2,317 2,302 2,302 63
2023/07/13 2,315 2,315 2,315 2,315 1
2023/07/12 2,325 2,325 2,310 2,313 10
2023/07/11 2,351 2,454 2,331 2,346 124
2023/07/10 2,330 2,337 2,314 2,337 17
2023/07/07 2,345 2,352 2,316 2,335 162
2023/07/06 2,408 2,435 2,408 2,435 7
2023/07/05 2,428 2,441 2,400 2,400 111
2023/07/04 2,454 2,465 2,413 2,413 309
2023/07/03 2,400 2,423 2,396 2,416 317
2023/06/30 2,397 2,404 2,351 2,392 90
2023/06/29 2,385 2,400 2,380 2,398 16
2023/06/28 2,370 2,380 2,370 2,380 4
2023/06/27 2,373 2,373 2,345 2,345 102
2023/06/26 2,384 2,394 2,350 2,373 52
2023/06/23 2,380 2,493 2,345 2,354 145
2023/06/22 2,389 2,400 2,384 2,384 110
2023/06/21 2,360 2,377 2,355 2,374 20
2023/06/20 2,400 2,400 2,357 2,365 106
2023/06/19 2,365 2,400 2,365 2,400 661
2023/06/16 2,370 2,375 2,369 2,369 54
2023/06/15 2,381 2,388 2,380 2,380 14
2023/06/14 2,364 2,385 2,364 2,379 248
2023/06/13 2,345 2,358 2,337 2,358 346
2023/06/12 2,345 2,345 2,312 2,312 9
2023/06/09 2,285 2,317 2,285 2,317 113
2023/06/08 2,303 2,304 2,275 2,282 74
2023/06/07 2,328 2,345 2,300 2,300 86
2023/06/06 2,287 2,327 2,287 2,327 74
2023/06/05 2,252 2,285 2,252 2,285 169
2023/06/02 2,264 2,270 2,255 2,270 222
2023/06/01 2,210 2,245 2,210 2,245 39
2023/05/31 2,225 2,225 2,215 2,215 95
2023/05/30 2,241 2,253 2,230 2,253 17
2023/05/29 2,285 2,285 2,233 2,250 41
2023/05/26 2,242 2,247 2,242 2,247 5
2023/05/25 2,244 2,248 2,239 2,239 132
2023/05/24 2,254 2,254 2,250 2,250 113
2023/05/23 2,280 2,296 2,231 2,272 355
2023/05/22 2,260 2,274 2,258 2,273 206
2023/05/19 2,206 2,232 2,206 2,211 10
2023/05/18 2,221 2,232 2,205 2,205 113
2023/05/17 2,163 2,216 2,163 2,216 243
2023/05/16 2,190 2,190 2,131 2,157 423
2023/05/15 2,200 2,210 2,160 2,161 213
2023/05/12 2,186 2,195 2,186 2,195 4
2023/05/11 2,183 2,183 2,145 2,179 177
2023/05/10 2,165 2,215 2,165 2,215 25
2023/05/09 2,180 2,198 2,180 2,198 135
2023/05/08 2,159 2,159 2,159 2,159 16
2023/05/02 2,159 2,159 2,159 2,159 12
2023/05/01 2,159 2,159 2,136 2,158 66
2023/04/28 2,140 2,140 2,140 2,140 1
2023/04/27 2,144 2,144 2,120 2,120 6
2023/04/26 2,126 2,126 2,124 2,124 119
2023/04/25 2,140 2,150 2,140 2,150 38
2023/04/24 2,123 2,135 2,123 2,135 6
2023/04/21 2,134 2,139 2,128 2,128 36
2023/04/20 2,127 2,135 2,122 2,134 322
2023/04/19 2,137 2,137 2,134 2,134 4
2023/04/18 2,126 2,137 2,124 2,137 422
2023/04/17 2,116 2,116 2,101 2,114 15
2023/04/14 2,104 2,111 2,086 2,111 98
2023/04/13 2,090 2,096 2,090 2,096 119
2023/04/12 2,090 2,095 2,090 2,092 159
2023/04/11 2,046 2,083 2,046 2,083 55
2023/04/10 2,056 2,063 2,056 2,061 11
2023/04/07 2,055 2,057 2,046 2,057 23
2023/04/06 2,051 2,056 2,046 2,046 36
2023/04/05 2,066 2,086 2,063 2,063 147
2023/04/04 2,095 2,110 2,095 2,110 279
2023/04/03 2,065 2,075 2,060 2,075 45
2023/03/31 2,051 2,055 2,038 2,042 10
2023/03/30 2,074 2,074 2,005 2,045 135
2023/03/29 2,064 2,065 2,029 2,040 12
2023/03/28 2,040 2,045 2,023 2,028 159
2023/03/27 2,055 2,055 2,020 2,030 121
2023/03/24 2,080 2,080 2,060 2,060 52
2023/03/23 2,054 2,054 2,054 2,054 2
2023/03/22 2,039 2,064 2,035 2,040 21
2023/03/20 2,030 2,030 2,000 2,005 144
2023/03/17 2,016 2,033 2,014 2,030 320
2023/03/16 2,113 2,113 2,104 2,104 60
2023/03/15 2,123 2,123 2,104 2,104 20
2023/03/14 2,040 2,122 2,040 2,114 78
2023/03/13 2,071 2,161 2,052 2,080 343
2023/03/10 2,107 2,107 2,075 2,075 168
2023/03/09 2,107 2,117 2,107 2,107 62
2023/03/08 2,094 2,100 2,091 2,100 467
2023/03/07 2,087 2,094 2,087 2,094 205
2023/03/06 2,073 2,083 2,055 2,080 115
2023/03/03 2,060 2,070 2,038 2,067 20
2023/03/02 2,055 2,055 2,039 2,040 59
2023/03/01 2,064 2,064 2,035 2,037 593
2023/02/28 2,047 2,054 2,041 2,046 41
2023/02/27 2,069 2,069 2,042 2,042 12
2023/02/24 2,045 2,045 2,031 2,031 74
2023/02/22 2,059 2,059 2,025 2,045 45
2023/02/21 2,060 2,065 2,000 2,053 481
2023/02/20 2,054 2,065 2,054 2,065 5
2023/02/17 2,060 2,060 2,046 2,055 18
2023/02/16 2,055 2,055 2,046 2,046 47
2023/02/15 2,055 2,055 2,055 2,055 1
2023/02/14 2,040 2,050 2,040 2,050 5
2023/02/13 2,055 2,055 2,010 2,040 105
2023/02/10 2,036 2,039 2,034 2,034 7
2023/02/09 2,050 2,050 2,033 2,036 10
2023/02/08 2,065 2,065 2,006 2,039 72
2023/02/07 2,062 2,070 2,058 2,070 32
2023/02/06 2,042 2,075 2,042 2,063 85
2023/02/03 2,039 2,042 2,039 2,042 54
2023/02/02 2,050 2,060 2,039 2,039 65
2023/02/01 2,060 2,075 2,055 2,055 15
2023/01/31 2,057 2,064 2,050 2,064 16
2023/01/30 2,060 2,062 2,059 2,059 11
2023/01/27 2,074 2,074 2,066 2,066 45
2023/01/26 2,075 2,075 2,066 2,067 24
2023/01/25 2,064 2,074 2,050 2,068 121
2023/01/24 2,039 2,064 2,039 2,064 88
2023/01/23 2,015 2,039 2,015 2,039 854
2023/01/20 2,006 2,015 2,005 2,015 4
2023/01/19 2,040 2,040 2,006 2,006 142
2023/01/18 2,059 2,059 2,015 2,022 3,570
2023/01/17 2,075 2,075 2,045 2,048 225
2023/01/16 2,087 2,087 2,072 2,072 7
2023/01/13 2,087 2,087 2,087 2,087 1
2023/01/12 2,087 2,087 2,087 2,087 2
2023/01/11 2,087 2,087 2,087 2,087 1
2023/01/10 2,087 2,087 2,087 2,087 4
2023/01/06 2,089 2,090 2,087 2,087 14
2023/01/05 2,079 2,079 2,079 2,079 2
2023/01/04 2,060 2,060 2,060 2,060 6

このページの先頭へ