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
2025/06/13 2,853 2,853 2,853 2,853 45
2025/06/10 2,886 2,886 2,886 2,886 1
2025/06/09 2,895 2,895 2,891 2,891 21
2025/06/04 2,900 2,900 2,900 2,900 2
2025/06/03 2,880 2,880 2,880 2,880 1
2025/06/02 2,893 2,893 2,893 2,893 100
2025/05/30 2,888 2,888 2,888 2,888 120
2025/05/29 2,884 2,900 2,884 2,900 31
2025/05/28 2,875 2,875 2,875 2,875 2
2025/05/27 2,869 2,869 2,862 2,862 2
2025/05/21 2,869 2,869 2,869 2,869 1
2025/05/20 2,851 2,851 2,832 2,832 31
2025/05/16 2,839 2,839 2,839 2,839 194
2025/05/15 2,840 2,840 2,840 2,840 10
2025/05/14 2,894 2,894 2,867 2,867 10
2025/05/13 2,902 2,905 2,884 2,885 4,202
2025/05/12 2,893 2,893 2,870 2,873 104
2025/05/09 2,831 2,886 2,831 2,886 15
2025/05/08 2,852 2,852 2,830 2,830 2
2025/05/07 2,866 2,866 2,852 2,852 42
2025/05/02 2,837 2,853 2,837 2,853 5
2025/04/30 2,814 2,814 2,795 2,795 11
2025/04/28 2,806 2,806 2,806 2,806 70
2025/04/25 2,777 2,777 2,760 2,760 8
2025/04/24 2,744 2,744 2,743 2,743 2
2025/04/23 2,743 2,743 2,743 2,743 1
2025/04/22 2,672 2,687 2,672 2,687 3
2025/04/21 2,712 2,712 2,671 2,671 33
2025/04/18 2,677 2,700 2,677 2,700 3
2025/04/17 2,635 2,635 2,635 2,635 5
2025/04/16 2,635 2,635 2,635 2,635 1
2025/04/15 2,683 2,683 2,647 2,647 2
2025/04/14 2,612 2,655 2,612 2,623 35
2025/04/11 2,602 2,602 2,561 2,563 8
2025/04/10 2,662 2,662 2,630 2,652 102
2025/04/09 2,545 2,545 2,500 2,504 44
2025/04/08 2,467 2,595 2,467 2,495 23
2025/04/07 2,630 2,630 2,470 2,470 3
2025/04/04 2,646 2,646 2,600 2,637 12
2025/04/03 2,685 2,685 2,650 2,666 136
2025/04/02 2,773 2,773 2,735 2,735 4
2025/04/01 2,771 2,771 2,756 2,756 4
2025/03/31 2,794 2,794 2,753 2,753 23
2025/03/28 2,844 2,844 2,844 2,844 2
2025/03/27 2,837 2,837 2,837 2,837 2
2025/03/26 2,848 2,853 2,845 2,853 174
2025/03/24 2,832 2,832 2,832 2,832 3
2025/03/21 2,822 2,822 2,822 2,822 1
2025/03/19 2,823 2,826 2,823 2,823 111
2025/03/18 2,810 2,822 2,810 2,822 51
2025/03/17 2,762 2,780 2,762 2,779 13
2025/03/14 2,740 2,761 2,740 2,761 16
2025/03/13 2,744 2,765 2,744 2,765 3
2025/03/12 2,714 2,738 2,714 2,738 4
2025/03/11 2,706 2,713 2,700 2,713 26
2025/03/07 2,767 2,767 2,763 2,763 2
2025/03/06 2,797 2,797 2,793 2,793 3
2025/03/05 2,818 2,818 2,818 2,818 1
2025/03/04 2,768 2,768 2,768 2,768 1
2025/02/26 2,741 2,761 2,741 2,761 403
2025/02/25 2,746 2,746 2,746 2,746 1
2025/02/21 2,743 2,747 2,743 2,747 12
2025/02/20 2,766 2,766 2,743 2,743 372
2025/02/19 2,790 2,790 2,790 2,790 1
2025/02/18 2,797 2,797 2,790 2,790 2
2025/02/17 2,797 2,797 2,796 2,796 2
2025/02/14 2,813 2,813 2,807 2,807 2
2025/02/13 2,793 2,812 2,793 2,812 33
2025/02/12 2,767 2,767 2,765 2,765 6
2025/02/10 2,779 2,779 2,779 2,779 3
2025/02/07 2,789 2,789 2,771 2,771 555
2025/02/06 2,808 2,811 2,788 2,788 726
2025/02/05 2,815 2,828 2,815 2,828 2
2025/02/04 2,826 2,826 2,808 2,808 5
2025/02/03 2,887 2,887 2,794 2,794 112
2025/01/30 2,848 2,852 2,837 2,837 5
2025/01/29 2,850 2,850 2,840 2,844 4
2025/01/28 2,828 2,837 2,828 2,837 5
2025/01/23 2,774 2,787 2,774 2,787 20
2025/01/22 2,777 2,793 2,777 2,793 21
2025/01/21 2,788 2,788 2,758 2,758 12
2025/01/20 2,748 2,767 2,748 2,767 2
2025/01/17 2,747 2,747 2,747 2,747 1
2025/01/16 2,787 2,787 2,747 2,747 7
2025/01/15 2,779 2,779 2,779 2,779 1
2025/01/14 2,784 2,784 2,769 2,769 49
2025/01/10 2,794 2,794 2,783 2,783 43
2025/01/09 2,834 2,834 2,816 2,816 34
2025/01/08 2,857 2,857 2,857 2,857 1
2025/01/07 2,844 2,858 2,842 2,858 3
2025/01/06 2,883 2,883 2,843 2,843 13

このページの先頭へ