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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,895 | 2,895 | 2,873 | 2,873 | 2 |
| 2024/12/27 | 2,859 | 2,896 | 2,859 | 2,896 | 1,217 |
| 2024/12/26 | 2,815 | 2,815 | 2,815 | 2,815 | 1 |
| 2024/12/25 | 2,811 | 2,811 | 2,811 | 2,811 | 1 |
| 2024/12/24 | 2,809 | 2,812 | 2,809 | 2,812 | 3 |
| 2024/12/23 | 2,792 | 2,792 | 2,792 | 2,792 | 2 |
| 2024/12/20 | 2,794 | 2,794 | 2,786 | 2,786 | 2 |
| 2024/12/19 | 2,753 | 2,787 | 2,753 | 2,787 | 7 |
| 2024/12/18 | 2,806 | 2,806 | 2,803 | 2,803 | 18 |
| 2024/12/17 | 2,805 | 2,806 | 2,804 | 2,804 | 2,071 |
| 2024/12/16 | 2,804 | 2,808 | 2,804 | 2,805 | 17,733 |
| 2024/12/13 | 2,845 | 2,845 | 2,845 | 2,845 | 1 |
| 2024/12/12 | 2,846 | 2,846 | 2,846 | 2,846 | 500 |
| 2024/12/11 | 2,824 | 2,824 | 2,824 | 2,824 | 2 |
| 2024/12/10 | 2,821 | 2,821 | 2,812 | 2,812 | 4 |
| 2024/12/09 | 2,813 | 2,813 | 2,813 | 2,813 | 1 |
| 2024/12/06 | 2,807 | 2,807 | 2,800 | 2,800 | 5 |
| 2024/12/05 | 2,834 | 2,834 | 2,757 | 2,757 | 3 |
| 2024/12/04 | 2,837 | 2,837 | 2,835 | 2,835 | 2 |
| 2024/12/03 | 2,806 | 2,836 | 2,806 | 2,836 | 82 |
| 2024/12/02 | 2,782 | 2,784 | 2,782 | 2,784 | 33 |
| 2024/11/29 | 2,781 | 2,783 | 2,781 | 2,783 | 6 |
| 2024/11/28 | 2,759 | 2,787 | 2,759 | 2,787 | 32 |
| 2024/11/27 | 2,758 | 2,758 | 2,758 | 2,758 | 45 |
| 2024/11/26 | 2,789 | 2,789 | 2,772 | 2,772 | 4 |
| 2024/11/25 | 2,815 | 2,815 | 2,815 | 2,815 | 10 |
| 2024/11/22 | 2,783 | 2,790 | 2,776 | 2,778 | 195,170 |
| 2024/11/21 | 2,796 | 2,796 | 2,794 | 2,794 | 2 |
| 2024/11/20 | 2,812 | 2,812 | 2,795 | 2,795 | 12 |
| 2024/11/19 | 2,803 | 2,810 | 2,799 | 2,810 | 10 |
| 2024/11/18 | 2,772 | 2,800 | 2,772 | 2,800 | 12 |
| 2024/11/15 | 2,817 | 2,822 | 2,817 | 2,822 | 102 |
| 2024/11/14 | 2,820 | 2,826 | 2,815 | 2,815 | 3 |
| 2024/11/13 | 2,825 | 2,825 | 2,807 | 2,825 | 7 |
| 2024/11/12 | 2,849 | 2,849 | 2,844 | 2,844 | 2 |
| 2024/11/11 | 2,839 | 2,845 | 2,839 | 2,845 | 3 |
| 2024/11/08 | 2,852 | 2,853 | 2,842 | 2,842 | 30 |
| 2024/11/07 | 2,844 | 2,844 | 2,844 | 2,844 | 1 |
| 2024/11/06 | 2,810 | 2,819 | 2,802 | 2,819 | 136 |
| 2024/11/05 | 2,784 | 2,786 | 2,784 | 2,786 | 2 |
| 2024/11/01 | 2,785 | 2,805 | 2,785 | 2,785 | 7 |
| 2024/10/31 | 2,830 | 2,830 | 2,822 | 2,822 | 2 |
| 2024/10/30 | 2,828 | 2,847 | 2,823 | 2,823 | 35 |
| 2024/10/29 | 2,809 | 2,825 | 2,809 | 2,824 | 15 |
| 2024/10/28 | 2,767 | 2,815 | 2,767 | 2,806 | 205 |
| 2024/10/25 | 2,784 | 2,784 | 2,760 | 2,760 | 184 |
| 2024/10/24 | 2,772 | 2,787 | 2,772 | 2,787 | 101 |
| 2024/10/23 | 2,794 | 2,799 | 2,792 | 2,795 | 16 |
| 2024/10/22 | 2,818 | 2,818 | 2,793 | 2,793 | 133 |
| 2024/10/21 | 2,828 | 2,833 | 2,819 | 2,819 | 231 |
| 2024/10/18 | 2,846 | 2,846 | 2,829 | 2,829 | 157 |
| 2024/10/17 | 2,833 | 2,833 | 2,825 | 2,825 | 20 |
| 2024/10/16 | 2,832 | 2,832 | 2,824 | 2,824 | 140 |
| 2024/10/15 | 2,847 | 2,880 | 2,847 | 2,880 | 51 |
| 2024/10/11 | 2,856 | 2,856 | 2,746 | 2,846 | 24 |
| 2024/10/10 | 2,820 | 2,857 | 2,820 | 2,857 | 8 |
| 2024/10/09 | 2,815 | 2,815 | 2,813 | 2,813 | 2 |
| 2024/10/08 | 2,858 | 2,858 | 2,814 | 2,814 | 319 |
| 2024/10/07 | 2,836 | 2,860 | 2,801 | 2,860 | 79 |
| 2024/10/04 | 2,815 | 2,835 | 2,815 | 2,835 | 3 |
| 2024/10/03 | 2,836 | 2,843 | 2,823 | 2,843 | 51 |
| 2024/10/02 | 2,754 | 2,812 | 2,754 | 2,812 | 18 |
| 2024/10/01 | 2,803 | 2,841 | 2,803 | 2,804 | 115 |
| 2024/09/30 | 2,745 | 2,800 | 2,745 | 2,797 | 603 |
| 2024/09/27 | 2,800 | 2,800 | 2,746 | 2,746 | 14 |
| 2024/09/26 | 2,750 | 2,800 | 2,750 | 2,751 | 3 |
| 2024/09/25 | 2,793 | 2,793 | 2,749 | 2,749 | 13 |
| 2024/09/20 | 2,750 | 2,750 | 2,750 | 2,750 | 1 |
| 2024/09/19 | 2,693 | 2,744 | 2,691 | 2,691 | 13 |
| 2024/09/18 | 2,694 | 2,716 | 2,692 | 2,692 | 56 |
| 2024/09/17 | 2,635 | 2,693 | 2,635 | 2,693 | 19 |
| 2024/09/13 | 2,714 | 2,714 | 2,664 | 2,664 | 2 |
| 2024/09/12 | 2,653 | 2,665 | 2,653 | 2,665 | 6 |
| 2024/09/11 | 2,682 | 2,682 | 2,634 | 2,634 | 2 |
| 2024/09/10 | 2,683 | 2,683 | 2,683 | 2,683 | 1 |
| 2024/09/09 | 2,681 | 2,681 | 2,681 | 2,681 | 4 |
| 2024/09/06 | 2,720 | 2,720 | 2,720 | 2,720 | 2 |
| 2024/09/05 | 2,779 | 2,786 | 2,691 | 2,691 | 39 |
| 2024/09/04 | 2,850 | 2,850 | 2,785 | 2,785 | 23 |
| 2024/09/03 | 2,850 | 2,850 | 2,850 | 2,850 | 1 |
| 2024/09/02 | 2,785 | 2,785 | 2,785 | 2,785 | 2 |
| 2024/08/30 | 2,711 | 2,711 | 2,711 | 2,711 | 50 |
| 2024/08/29 | 2,760 | 2,760 | 2,760 | 2,760 | 1 |
| 2024/08/27 | 2,760 | 2,760 | 2,760 | 2,760 | 4 |
| 2024/08/26 | 2,829 | 2,829 | 2,759 | 2,759 | 54 |
| 2024/08/23 | 2,790 | 2,800 | 2,790 | 2,800 | 7 |
| 2024/08/22 | 2,773 | 2,773 | 2,773 | 2,773 | 1 |
| 2024/08/21 | 2,771 | 2,772 | 2,771 | 2,772 | 2 |
| 2024/08/20 | 2,792 | 2,792 | 2,772 | 2,772 | 4 |
| 2024/08/19 | 2,770 | 2,792 | 2,770 | 2,792 | 5 |
| 2024/08/16 | 2,666 | 2,770 | 2,666 | 2,720 | 29 |
| 2024/08/15 | 2,662 | 2,662 | 2,610 | 2,610 | 11 |
| 2024/08/14 | 2,660 | 2,708 | 2,660 | 2,661 | 13 |
| 2024/08/13 | 2,615 | 2,679 | 2,615 | 2,644 | 39 |
| 2024/08/09 | 2,564 | 2,630 | 2,564 | 2,630 | 15 |
| 2024/08/08 | 2,615 | 2,615 | 2,551 | 2,554 | 39 |
| 2024/08/07 | 2,507 | 2,711 | 2,507 | 2,711 | 25 |
| 2024/08/06 | 2,500 | 2,558 | 2,500 | 2,508 | 46 |
| 2024/08/05 | 2,740 | 2,740 | 2,445 | 2,445 | 232 |
| 2024/08/02 | 2,859 | 2,859 | 2,750 | 2,750 | 46 |
| 2024/08/01 | 2,924 | 2,924 | 2,924 | 2,924 | 1 |
| 2024/07/31 | 2,925 | 2,925 | 2,925 | 2,925 | 1 |
| 2024/07/30 | 2,895 | 2,926 | 2,895 | 2,926 | 12 |
| 2024/07/29 | 2,892 | 2,895 | 2,845 | 2,845 | 58 |
| 2024/07/26 | 2,802 | 2,894 | 2,802 | 2,844 | 33 |
| 2024/07/25 | 2,892 | 2,893 | 2,801 | 2,801 | 101 |
| 2024/07/24 | 2,966 | 2,966 | 2,966 | 2,966 | 1 |
| 2024/07/23 | 2,965 | 2,967 | 2,965 | 2,967 | 9 |
| 2024/07/22 | 2,999 | 2,999 | 2,964 | 2,964 | 58 |
| 2024/07/19 | 2,973 | 3,000 | 2,973 | 3,000 | 96 |
| 2024/07/18 | 2,979 | 2,985 | 2,972 | 2,972 | 9 |
| 2024/07/17 | 2,965 | 3,000 | 2,939 | 2,996 | 480 |
| 2024/07/16 | 3,015 | 3,045 | 3,015 | 3,035 | 30 |
| 2024/07/12 | 3,090 | 3,090 | 3,010 | 3,010 | 701 |
| 2024/07/11 | 3,075 | 3,090 | 3,065 | 3,090 | 128 |
| 2024/07/10 | 3,025 | 3,040 | 3,025 | 3,025 | 9 |
| 2024/07/09 | 3,015 | 3,025 | 3,015 | 3,025 | 84 |
| 2024/07/08 | 3,025 | 3,025 | 3,015 | 3,015 | 87 |
| 2024/07/05 | 3,055 | 3,055 | 3,020 | 3,020 | 254 |
| 2024/07/04 | 3,025 | 3,040 | 3,025 | 3,030 | 35 |
| 2024/07/03 | 3,060 | 3,060 | 2,999 | 3,000 | 33 |
| 2024/07/02 | 2,951 | 3,000 | 2,951 | 3,000 | 137 |
| 2024/07/01 | 2,899 | 2,934 | 2,899 | 2,901 | 33 |
| 2024/06/28 | 2,900 | 2,900 | 2,899 | 2,899 | 2 |
| 2024/06/27 | 2,900 | 2,900 | 2,900 | 2,900 | 9 |
| 2024/06/26 | 2,890 | 2,894 | 2,890 | 2,892 | 12 |
| 2024/06/25 | 2,858 | 2,891 | 2,858 | 2,891 | 503 |
| 2024/06/21 | 2,817 | 2,824 | 2,816 | 2,816 | 4 |
| 2024/06/20 | 2,799 | 2,816 | 2,797 | 2,816 | 960 |
| 2024/06/19 | 2,862 | 2,862 | 2,798 | 2,798 | 6 |
| 2024/06/18 | 2,812 | 2,812 | 2,812 | 2,812 | 2 |
| 2024/06/17 | 2,791 | 2,793 | 2,791 | 2,791 | 23 |
| 2024/06/14 | 2,791 | 2,792 | 2,778 | 2,792 | 15 |
| 2024/06/13 | 2,850 | 2,850 | 2,780 | 2,791 | 109 |
| 2024/06/12 | 2,849 | 2,851 | 2,824 | 2,824 | 6 |
| 2024/06/11 | 2,824 | 2,824 | 2,824 | 2,824 | 1 |
| 2024/06/10 | 2,822 | 2,850 | 2,761 | 2,823 | 29 |
| 2024/06/07 | 2,868 | 2,871 | 2,823 | 2,823 | 13 |
| 2024/06/06 | 2,836 | 2,879 | 2,835 | 2,836 | 107 |
| 2024/06/05 | 2,781 | 2,847 | 2,781 | 2,835 | 22 |
| 2024/06/04 | 2,819 | 2,819 | 2,819 | 2,819 | 1 |
| 2024/06/03 | 2,850 | 2,850 | 2,777 | 2,818 | 42 |
| 2024/05/31 | 2,774 | 2,868 | 2,753 | 2,849 | 170 |
| 2024/05/30 | 2,776 | 2,776 | 2,775 | 2,775 | 34 |
| 2024/05/29 | 2,777 | 2,777 | 2,776 | 2,776 | 17 |
| 2024/05/28 | 2,777 | 2,777 | 2,776 | 2,776 | 12 |
| 2024/05/27 | 2,765 | 2,776 | 2,750 | 2,776 | 84 |
| 2024/05/24 | 2,776 | 2,776 | 2,764 | 2,764 | 17 |
| 2024/05/23 | 2,776 | 2,776 | 2,775 | 2,775 | 19 |
| 2024/05/22 | 2,776 | 2,776 | 2,775 | 2,776 | 6 |
| 2024/05/21 | 2,766 | 2,776 | 2,766 | 2,776 | 24 |
| 2024/05/20 | 2,766 | 2,776 | 2,765 | 2,765 | 40 |
| 2024/05/17 | 2,770 | 2,776 | 2,770 | 2,775 | 4 |
| 2024/05/16 | 2,776 | 2,776 | 2,770 | 2,770 | 2 |
| 2024/05/15 | 2,771 | 2,771 | 2,771 | 2,771 | 1 |
| 2024/05/14 | 2,777 | 2,787 | 2,770 | 2,770 | 53 |
| 2024/05/13 | 2,722 | 2,788 | 2,722 | 2,776 | 75 |
| 2024/05/10 | 2,709 | 2,721 | 2,709 | 2,721 | 2 |
| 2024/05/09 | 2,734 | 2,767 | 2,682 | 2,708 | 184 |
| 2024/05/08 | 2,800 | 2,800 | 2,730 | 2,733 | 71 |
| 2024/05/07 | 2,800 | 2,800 | 2,787 | 2,800 | 166 |
| 2024/05/02 | 2,789 | 2,801 | 2,789 | 2,801 | 8 |
| 2024/05/01 | 2,826 | 2,826 | 2,800 | 2,800 | 10 |
| 2024/04/30 | 2,769 | 2,827 | 2,769 | 2,827 | 34 |
| 2024/04/26 | 2,750 | 2,752 | 2,750 | 2,752 | 3 |
| 2024/04/25 | 2,749 | 2,751 | 2,749 | 2,751 | 31 |
| 2024/04/24 | 2,708 | 2,750 | 2,708 | 2,750 | 2 |
| 2024/04/23 | 2,697 | 2,753 | 2,697 | 2,707 | 48 |
| 2024/04/22 | 2,696 | 2,696 | 2,696 | 2,696 | 2 |
| 2024/04/19 | 2,675 | 2,780 | 2,667 | 2,667 | 133 |
| 2024/04/18 | 2,699 | 2,701 | 2,699 | 2,701 | 2 |
| 2024/04/17 | 2,714 | 2,714 | 2,700 | 2,700 | 68 |
| 2024/04/16 | 2,753 | 2,753 | 2,712 | 2,713 | 13 |
| 2024/04/15 | 2,779 | 2,779 | 2,712 | 2,753 | 41 |
| 2024/04/12 | 2,780 | 2,780 | 2,780 | 2,780 | 1 |
| 2024/04/11 | 2,781 | 2,781 | 2,781 | 2,781 | 1 |
| 2024/04/10 | 2,782 | 2,782 | 2,782 | 2,782 | 1 |
| 2024/04/09 | 2,763 | 2,783 | 2,763 | 2,783 | 26 |
| 2024/04/08 | 2,751 | 2,792 | 2,751 | 2,775 | 116 |
| 2024/04/05 | 2,801 | 2,801 | 2,739 | 2,750 | 67 |
| 2024/04/04 | 2,766 | 2,789 | 2,766 | 2,789 | 10 |
| 2024/04/03 | 2,741 | 2,767 | 2,741 | 2,767 | 22 |
| 2024/04/02 | 2,775 | 2,780 | 2,742 | 2,742 | 58 |
| 2024/04/01 | 2,796 | 2,796 | 2,769 | 2,779 | 104 |
| 2024/03/29 | 2,791 | 2,796 | 2,791 | 2,796 | 31 |
| 2024/03/28 | 2,781 | 2,781 | 2,781 | 2,781 | 1 |
| 2024/03/27 | 2,782 | 2,782 | 2,782 | 2,782 | 10 |
| 2024/03/26 | 2,793 | 2,793 | 2,781 | 2,781 | 318 |
| 2024/03/25 | 2,801 | 2,801 | 2,799 | 2,799 | 20 |
| 2024/03/22 | 2,800 | 2,900 | 2,771 | 2,800 | 47 |
| 2024/03/21 | 2,689 | 2,800 | 2,689 | 2,800 | 107 |
| 2024/03/18 | 2,723 | 2,730 | 2,723 | 2,730 | 290 |
| 2024/03/15 | 2,667 | 2,672 | 2,667 | 2,672 | 3 |
| 2024/03/14 | 2,671 | 2,671 | 2,666 | 2,666 | 2 |
| 2024/03/13 | 2,671 | 2,672 | 2,671 | 2,672 | 4 |
| 2024/03/12 | 2,651 | 2,652 | 2,651 | 2,652 | 6 |
| 2024/03/11 | 2,692 | 2,692 | 2,651 | 2,651 | 120 |
| 2024/03/08 | 2,652 | 2,697 | 2,652 | 2,692 | 13 |
| 2024/03/07 | 2,718 | 2,751 | 2,651 | 2,651 | 321 |
| 2024/03/06 | 2,717 | 2,717 | 2,714 | 2,717 | 44 |
| 2024/03/05 | 2,717 | 2,717 | 2,715 | 2,715 | 52 |
| 2024/03/04 | 2,716 | 2,716 | 2,643 | 2,679 | 39 |
| 2024/03/01 | 2,687 | 2,694 | 2,687 | 2,694 | 2 |
| 2024/02/29 | 2,685 | 2,686 | 2,685 | 2,686 | 246 |
| 2024/02/28 | 2,700 | 2,715 | 2,688 | 2,690 | 360 |
| 2024/02/27 | 2,699 | 2,700 | 2,699 | 2,700 | 160 |
| 2024/02/26 | 2,658 | 2,660 | 2,658 | 2,658 | 81 |
| 2024/02/22 | 2,619 | 2,633 | 2,619 | 2,627 | 40 |
| 2024/02/21 | 2,628 | 2,639 | 2,617 | 2,617 | 55 |
| 2024/02/20 | 2,629 | 2,639 | 2,629 | 2,630 | 9 |
| 2024/02/19 | 2,620 | 2,659 | 2,609 | 2,630 | 309 |
| 2024/02/16 | 2,557 | 2,684 | 2,550 | 2,670 | 402 |
| 2024/02/15 | 2,575 | 2,598 | 2,546 | 2,556 | 21 |
| 2024/02/14 | 2,545 | 2,574 | 2,545 | 2,574 | 28 |
| 2024/02/13 | 2,594 | 2,594 | 2,509 | 2,590 | 118 |
| 2024/02/09 | 2,596 | 2,597 | 2,527 | 2,589 | 72 |
| 2024/02/08 | 2,634 | 2,634 | 2,631 | 2,631 | 13 |
| 2024/02/07 | 2,586 | 2,658 | 2,586 | 2,627 | 67 |
| 2024/02/06 | 2,642 | 2,642 | 2,627 | 2,627 | 77 |
| 2024/02/05 | 2,664 | 2,664 | 2,640 | 2,640 | 24 |
| 2024/02/01 | 2,640 | 2,640 | 2,640 | 2,640 | 49 |
| 2024/01/31 | 2,653 | 2,653 | 2,653 | 2,653 | 1 |
| 2024/01/30 | 2,603 | 2,603 | 2,603 | 2,603 | 2 |
| 2024/01/29 | 2,580 | 2,580 | 2,580 | 2,580 | 2 |
| 2024/01/26 | 2,552 | 2,580 | 2,552 | 2,580 | 172 |
| 2024/01/25 | 2,599 | 2,644 | 2,599 | 2,600 | 348 |
| 2024/01/24 | 2,607 | 2,607 | 2,607 | 2,607 | 6 |
| 2024/01/23 | 2,619 | 2,620 | 2,619 | 2,620 | 20 |
| 2024/01/22 | 2,598 | 2,602 | 2,598 | 2,602 | 70 |
| 2024/01/17 | 2,595 | 2,655 | 2,593 | 2,593 | 14 |
| 2024/01/16 | 2,709 | 2,709 | 2,586 | 2,586 | 286 |
| 2024/01/15 | 2,572 | 2,700 | 2,572 | 2,697 | 556 |
| 2024/01/12 | 2,559 | 2,568 | 2,555 | 2,568 | 271 |
| 2024/01/11 | 2,569 | 2,600 | 2,507 | 2,558 | 1,467 |
| 2024/01/10 | 2,481 | 2,500 | 2,481 | 2,500 | 102 |
| 2024/01/09 | 2,460 | 2,475 | 2,460 | 2,475 | 55 |
| 2024/01/05 | 2,477 | 2,477 | 2,460 | 2,460 | 32 |
| 2024/01/04 | 2,426 | 2,427 | 2,426 | 2,427 | 51 |