ブラックロック・ジャパン株式会社 ｉシェアーズ ＪＰＸ／Ｓ＆Ｐ設備・人材投資 ＥＴＦ
1483その他/その他/iShares JPX/S&P CAPEX & Human Capital ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,365.0 | 3,365.0 | 3,365.0 | 3,365.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 3,365.0 | 3,365.0 | 3,365.0 | 3,365.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 3,365.0 | 3,365.0 | 3,365.0 | 3,365.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 3,365.0 | 3,365.0 | 3,365.0 | 3,365.0 | +88.0 | +2.69% | 1 |
| 2026-03-09 | 3,306.0 | 3,306.0 | 3,277.0 | 3,277.0 | -99.0 | -2.93% | 6 |
| 2026-03-06 | 3,376.0 | 3,376.0 | 3,376.0 | 3,376.0 | -22.0 | -0.65% | 10 |
| 2026-03-05 | 3,398.0 | 3,398.0 | 3,398.0 | 3,398.0 | +74.0 | +2.23% | 10 |
| 2026-03-04 | 3,374.0 | 3,374.0 | 3,324.0 | 3,324.0 | -92.0 | -2.69% | 6 |
| 2026-03-03 | 3,475.0 | 3,475.0 | 3,416.0 | 3,416.0 | -104.0 | -2.95% | 111 |
| 2026-03-02 | 3,520.0 | 3,520.0 | 3,520.0 | 3,520.0 | +23.0 | +0.66% | 50 |
| 2026-02-27 | 3,497.0 | 3,497.0 | 3,497.0 | 3,497.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 3,504.0 | 3,504.0 | 3,497.0 | 3,497.0 | +47.0 | +1.36% | 5 |
| 2026-02-25 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | +24.0 | +0.70% | 2 |
| 2026-02-24 | 3,447.0 | 3,447.0 | 3,426.0 | 3,426.0 | -60.0 | -1.72% | 7 |
| 2026-02-20 | 3,486.0 | 3,486.0 | 3,486.0 | 3,486.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 3,472.0 | 3,486.0 | 3,472.0 | 3,486.0 | +52.0 | +1.51% | 3 |
| 2026-02-18 | 3,434.0 | 3,434.0 | 3,434.0 | 3,434.0 | +32.0 | +0.94% | 3 |
| 2026-02-17 | 3,402.0 | 3,402.0 | 3,402.0 | 3,402.0 | -67.0 | -1.93% | 1 |
| 2026-02-16 | 3,469.0 | 3,469.0 | 3,469.0 | 3,469.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 3,513.0 | 3,513.0 | 3,469.0 | 3,469.0 | -19.0 | -0.54% | 25 |
| 2026-02-12 | 3,467.0 | 3,488.0 | 3,467.0 | 3,488.0 | +21.0 | +0.61% | 34 |
| 2026-02-10 | 3,468.0 | 3,468.0 | 3,467.0 | 3,467.0 | +20.0 | +0.58% | 12 |
| 2026-02-09 | 3,437.0 | 3,447.0 | 3,437.0 | 3,447.0 | +67.0 | +1.98% | 104 |
| 2026-02-06 | 3,453.0 | 3,453.0 | 3,367.0 | 3,380.0 | -37.0 | -1.08% | 96 |
| 2026-02-05 | 3,417.0 | 3,417.0 | 3,417.0 | 3,417.0 | +32.0 | +0.95% | 1 |
| 2026-02-04 | 3,400.0 | 3,401.0 | 3,385.0 | 3,385.0 | -15.0 | -0.44% | 88 |
| 2026-02-03 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | +80.0 | +2.41% | 1 |
| 2026-02-02 | 3,320.0 | 3,320.0 | 3,320.0 | 3,320.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 3,320.0 | 3,320.0 | 3,320.0 | 3,320.0 | +11.0 | +0.33% | 22 |
| 2026-01-29 | 3,309.0 | 3,309.0 | 3,309.0 | 3,309.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 3,328.0 | 3,328.0 | 3,309.0 | 3,309.0 | -40.0 | -1.19% | 11 |
| 2026-01-27 | 3,342.0 | 3,349.0 | 3,342.0 | 3,349.0 | -3.0 | -0.09% | 47 |
| 2026-01-26 | 3,377.0 | 3,377.0 | 3,349.0 | 3,352.0 | -39.0 | -1.15% | 66 |
| 2026-01-23 | 3,391.0 | 3,391.0 | 3,391.0 | 3,391.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 3,391.0 | 3,391.0 | 3,391.0 | 3,391.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,395.0 | 3,395.0 | 3,391.0 | 3,391.0 | -31.0 | -0.91% | 2 |
| 2026-01-20 | 3,422.0 | 3,422.0 | 3,422.0 | 3,422.0 | -29.0 | -0.84% | 1 |
| 2026-01-19 | 3,451.0 | 3,451.0 | 3,451.0 | 3,451.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 3,451.0 | 3,451.0 | 3,451.0 | 3,451.0 | -4.0 | -0.12% | 15 |
| 2026-01-15 | 3,453.0 | 3,455.0 | 3,453.0 | 3,455.0 | +20.0 | +0.58% | 72 |
| 2026-01-14 | 3,430.0 | 3,435.0 | 3,430.0 | 3,435.0 | +5.0 | +0.15% | 25 |
| 2026-01-13 | 3,423.0 | 3,430.0 | 3,423.0 | 3,430.0 | +76.0 | +2.27% | 32 |
| 2026-01-09 | 3,365.0 | 3,365.0 | 3,354.0 | 3,354.0 | -12.0 | -0.36% | 132 |
| 2026-01-08 | 3,366.0 | 3,366.0 | 3,366.0 | 3,366.0 | -6.0 | -0.18% | 200 |
| 2026-01-07 | 3,372.0 | 3,372.0 | 3,372.0 | 3,372.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 3,385.0 | 3,385.0 | 3,372.0 | 3,372.0 | +40.0 | +1.20% | 17 |
| 2026-01-05 | 3,330.0 | 3,332.0 | 3,330.0 | 3,332.0 | +32.0 | +0.97% | 131 |
| 2025-12-30 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | -2.0 | -0.06% | 1 |
| 2025-12-29 | 3,302.0 | 3,302.0 | 3,302.0 | 3,302.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 3,302.0 | 3,302.0 | 3,302.0 | 3,302.0 | 0.0 | 0.00% | 1 |
| 2025-12-25 | 3,302.0 | 3,302.0 | 3,302.0 | 3,302.0 | +2.0 | +0.06% | 920 |
| 2025-12-24 | 3,343.0 | 3,343.0 | 3,300.0 | 3,300.0 | -3.0 | -0.09% | 50 |
| 2025-12-23 | 3,304.0 | 3,304.0 | 3,303.0 | 3,303.0 | +27.0 | +0.82% | 2 |
| 2025-12-22 | 3,300.0 | 3,300.0 | 3,276.0 | 3,276.0 | -9.0 | -0.27% | 19 |
| 2025-12-19 | 3,339.0 | 3,339.0 | 3,283.0 | 3,285.0 | +16.0 | +0.49% | 7 |
| 2025-12-18 | 3,335.0 | 3,335.0 | 3,258.0 | 3,269.0 | +4.0 | +0.12% | 34 |
| 2025-12-17 | 3,316.0 | 3,386.0 | 3,263.0 | 3,265.0 | +19.0 | +0.59% | 16 |
| 2025-12-16 | 3,372.0 | 3,372.0 | 3,246.0 | 3,246.0 | -56.0 | -1.70% | 3 |
| 2025-12-15 | 3,288.0 | 3,304.0 | 3,288.0 | 3,302.0 | +14.0 | +0.43% | 14 |
| 2025-12-12 | 3,288.0 | 3,288.0 | 3,288.0 | 3,288.0 | +50.0 | +1.54% | 1 |
| 2025-12-11 | 3,288.0 | 3,288.0 | 3,238.0 | 3,238.0 | +6.0 | +0.19% | 14 |
| 2025-12-10 | 3,250.0 | 3,250.0 | 3,232.0 | 3,232.0 | -8.0 | -0.25% | 99 |
| 2025-12-09 | 3,235.0 | 3,240.0 | 3,235.0 | 3,240.0 | +5.0 | +0.15% | 2 |
| 2025-12-08 | 3,232.0 | 3,235.0 | 3,232.0 | 3,235.0 | +16.0 | +0.50% | 3 |
| 2025-12-05 | 3,235.0 | 3,235.0 | 3,219.0 | 3,219.0 | -34.0 | -1.05% | 3 |
| 2025-12-04 | 3,229.0 | 3,253.0 | 3,226.0 | 3,253.0 | +107.0 | +3.40% | 14 |
| 2025-12-03 | 3,244.0 | 3,244.0 | 3,146.0 | 3,146.0 | -81.0 | -2.51% | 13 |
| 2025-12-02 | 3,309.0 | 3,309.0 | 3,227.0 | 3,227.0 | -12.0 | -0.37% | 64 |
| 2025-12-01 | 3,314.0 | 3,314.0 | 3,239.0 | 3,239.0 | -40.0 | -1.22% | 2 |
| 2025-11-28 | 3,274.0 | 3,279.0 | 3,274.0 | 3,279.0 | +7.0 | +0.21% | 16 |
| 2025-11-27 | 3,279.0 | 3,279.0 | 3,272.0 | 3,272.0 | +13.0 | +0.40% | 12 |
| 2025-11-26 | 3,222.0 | 3,273.0 | 3,222.0 | 3,259.0 | +37.0 | +1.15% | 113 |
| 2025-11-25 | 3,248.0 | 3,248.0 | 3,222.0 | 3,222.0 | -3.0 | -0.09% | 201 |
| 2025-11-21 | 3,222.0 | 3,225.0 | 3,222.0 | 3,225.0 | +73.0 | +2.32% | 2 |
| 2025-11-20 | 3,152.0 | 3,152.0 | 3,152.0 | 3,152.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 3,165.0 | 3,165.0 | 3,152.0 | 3,152.0 | +29.0 | +0.93% | 186 |
| 2025-11-18 | 3,183.0 | 3,183.0 | 3,123.0 | 3,123.0 | -79.0 | -2.47% | 47 |
| 2025-11-17 | 3,200.0 | 3,202.0 | 3,200.0 | 3,202.0 | -2.0 | -0.06% | 10 |
| 2025-11-14 | 3,174.0 | 3,204.0 | 3,174.0 | 3,204.0 | -2.0 | -0.06% | 13 |
| 2025-11-13 | 3,206.0 | 3,206.0 | 3,206.0 | 3,206.0 | +7.0 | +0.22% | 33 |
| 2025-11-12 | 3,160.0 | 3,205.0 | 3,160.0 | 3,199.0 | +51.0 | +1.62% | 75 |
| 2025-11-11 | 3,162.0 | 3,162.0 | 3,148.0 | 3,148.0 | -2.0 | -0.06% | 5 |
| 2025-11-10 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | +25.0 | +0.80% | 25 |
| 2025-11-07 | 3,110.0 | 3,125.0 | 3,110.0 | 3,125.0 | -6.0 | -0.19% | 24 |
| 2025-11-06 | 3,131.0 | 3,131.0 | 3,131.0 | 3,131.0 | +43.0 | +1.39% | 3 |
| 2025-11-05 | 3,104.0 | 3,104.0 | 3,068.0 | 3,088.0 | -52.0 | -1.66% | 51 |
| 2025-11-04 | 3,141.0 | 3,141.0 | 3,139.0 | 3,140.0 | 0.0 | 0.00% | 5 |
| 2025-10-31 | 3,140.0 | 3,148.0 | 3,140.0 | 3,140.0 | +40.0 | +1.29% | 59 |
| 2025-10-30 | 3,093.0 | 3,101.0 | 3,093.0 | 3,100.0 | +22.0 | +0.71% | 29 |
| 2025-10-29 | 3,102.0 | 3,104.0 | 3,078.0 | 3,078.0 | -54.0 | -1.72% | 53 |
| 2025-10-28 | 3,165.0 | 3,165.0 | 3,132.0 | 3,132.0 | -37.0 | -1.17% | 37 |
| 2025-10-27 | 3,169.0 | 3,177.0 | 3,169.0 | 3,169.0 | +39.0 | +1.25% | 22 |
| 2025-10-23 | 3,130.0 | 3,130.0 | 3,129.0 | 3,130.0 | -1.0 | -0.03% | 29 |
| 2025-10-22 | 3,131.0 | 3,131.0 | 3,131.0 | 3,131.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 3,131.0 | 3,131.0 | 3,131.0 | 3,131.0 | +63.0 | +2.05% | 4 |
| 2025-10-20 | 3,068.0 | 3,068.0 | 3,068.0 | 3,068.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 3,068.0 | 3,068.0 | 3,068.0 | 3,068.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 3,068.0 | 3,068.0 | 3,068.0 | 3,068.0 | +17.0 | +0.56% | 90 |
| 2025-10-15 | 3,051.0 | 3,051.0 | 3,051.0 | 3,051.0 | +10.0 | +0.33% | 1 |
| 2025-10-14 | 3,047.0 | 3,047.0 | 3,041.0 | 3,041.0 | -70.0 | -2.25% | 101 |
| 2025-10-10 | 3,111.0 | 3,111.0 | 3,111.0 | 3,111.0 | -4.0 | -0.13% | 4 |
| 2025-10-09 | 3,115.0 | 3,115.0 | 3,115.0 | 3,115.0 | +4.0 | +0.13% | 20 |
| 2025-10-08 | 3,111.0 | 3,111.0 | 3,111.0 | 3,111.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 3,117.0 | 3,117.0 | 3,111.0 | 3,111.0 | -12.0 | -0.38% | 2 |
| 2025-10-06 | 3,104.0 | 3,123.0 | 3,104.0 | 3,123.0 | +76.0 | +2.49% | 58 |
| 2025-10-03 | 3,047.0 | 3,047.0 | 3,047.0 | 3,047.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 3,047.0 | 3,047.0 | 3,047.0 | 3,047.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 3,047.0 | 3,047.0 | 3,047.0 | 3,047.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 3,047.0 | 3,047.0 | 3,047.0 | 3,047.0 | -35.0 | -1.14% | 1 |
| 2025-09-29 | 3,082.0 | 3,082.0 | 3,082.0 | 3,082.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 3,082.0 | 3,082.0 | 3,082.0 | 3,082.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 3,076.0 | 3,082.0 | 3,076.0 | 3,082.0 | +15.0 | +0.49% | 2 |
| 2025-09-24 | 3,067.0 | 3,067.0 | 3,067.0 | 3,067.0 | -28.0 | -0.90% | 1 |
| 2025-09-22 | 3,089.0 | 3,095.0 | 3,089.0 | 3,095.0 | -22.0 | -0.71% | 2 |
| 2025-09-19 | 3,117.0 | 3,117.0 | 3,117.0 | 3,117.0 | +22.0 | +0.71% | 5 |
| 2025-09-18 | 3,095.0 | 3,095.0 | 3,095.0 | 3,095.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 3,104.0 | 3,104.0 | 3,095.0 | 3,095.0 | -20.0 | -0.64% | 5 |
| 2025-09-16 | 3,122.0 | 3,122.0 | 3,115.0 | 3,115.0 | +4.0 | +0.13% | 10 |
| 2025-09-12 | 3,111.0 | 3,111.0 | 3,111.0 | 3,111.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 3,084.0 | 3,111.0 | 3,084.0 | 3,111.0 | — | — | 9 |
直近120営業日分を表示