ｉシェアーズ 米国リート ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,983 | 3,005 | 2,983 | 3,005 | +48 | +1.6% | 10,209 |
| 2024/03/04 | 2,961 | 2,962 | 2,955 | 2,957 | +8 | +0.3% | 12,635 |
| 2024/03/01 | 2,944 | 2,949 | 2,936 | 2,949 | +19 | +0.6% | 11,684 |
| 2024/02/29 | 2,935 | 2,939 | 2,930 | 2,930 | +10 | +0.3% | 5,466 |
| 2024/02/28 | 2,912 | 2,920 | 2,912 | 2,920 | +6 | +0.2% | 2,752 |
| 2024/02/27 | 2,906 | 2,914 | 2,902 | 2,914 | -11 | -0.4% | 3,391 |
| 2024/02/26 | 2,940 | 2,941 | 2,925 | 2,925 | -16 | -0.5% | 3,508 |
| 2024/02/22 | 2,930 | 2,946 | 2,930 | 2,941 | +31 | +1.1% | 16,347 |
| 2024/02/21 | 2,903 | 2,913 | 2,890 | 2,910 | +9 | +0.3% | 2,927 |
| 2024/02/20 | 2,911 | 2,911 | 2,895 | 2,901 | -19 | -0.7% | 7,175 |
| 2024/02/19 | 2,918 | 2,925 | 2,915 | 2,920 | -10 | -0.3% | 12,409 |
| 2024/02/16 | 2,927 | 2,930 | 2,920 | 2,930 | +53 | +1.8% | 28,358 |
| 2024/02/15 | 2,884 | 2,890 | 2,875 | 2,877 | +5 | +0.2% | 2,881 |
| 2024/02/14 | 2,867 | 2,873 | 2,866 | 2,872 | -23 | -0.8% | 1,885 |
| 2024/02/13 | 2,891 | 2,895 | 2,887 | 2,895 | +3 | +0.1% | 3,672 |
| 2024/02/09 | 2,879 | 2,896 | 2,879 | 2,892 | +48 | +1.7% | 9,020 |
| 2024/02/08 | 2,850 | 2,850 | 2,830 | 2,844 | -29 | -1% | 8,517 |
| 2024/02/07 | 2,878 | 2,878 | 2,851 | 2,873 | +24 | +0.8% | 4,265 |
| 2024/02/06 | 2,850 | 2,852 | 2,834 | 2,849 | -31 | -1.1% | 17,895 |
| 2024/02/05 | 2,903 | 2,903 | 2,871 | 2,880 | -14 | -0.5% | 28,289 |
| 2024/02/02 | 2,900 | 2,900 | 2,888 | 2,894 | +20 | +0.7% | 25,294 |
| 2024/02/01 | 2,884 | 2,887 | 2,857 | 2,874 | -46 | -1.6% | 8,959 |
| 2024/01/31 | 2,900 | 2,920 | 2,900 | 2,920 | +7 | +0.2% | 20,390 |
| 2024/01/30 | 2,919 | 2,923 | 2,909 | 2,913 | -2 | -0.1% | 6,769 |
| 2024/01/29 | 2,919 | 2,919 | 2,904 | 2,915 | -4 | -0.1% | 2,827 |
| 2024/01/26 | 2,911 | 2,924 | 2,909 | 2,919 | +24 | +0.8% | 6,328 |
| 2024/01/25 | 2,891 | 2,895 | 2,878 | 2,895 | -38 | -1.3% | 5,961 |
| 2024/01/24 | 2,942 | 2,946 | 2,927 | 2,933 | -14 | -0.5% | 5,271 |
| 2024/01/23 | 2,940 | 2,949 | 2,940 | 2,947 | +11 | +0.4% | 2,838 |
| 2024/01/22 | 2,926 | 2,939 | 2,922 | 2,936 | +37 | +1.3% | 17,303 |
| 2024/01/19 | 2,892 | 2,899 | 2,884 | 2,899 | -14 | -0.5% | 7,985 |
| 2024/01/18 | 2,920 | 2,920 | 2,908 | 2,913 | -36 | -1.2% | 16,920 |
| 2024/01/17 | 2,940 | 2,954 | 2,939 | 2,949 | +15 | +0.5% | 15,898 |
| 2024/01/16 | 2,932 | 2,935 | 2,923 | 2,934 | +4 | +0.1% | 23,596 |
| 2024/01/15 | 2,919 | 2,930 | 2,915 | 2,930 | +20 | +0.7% | 6,001 |
| 2024/01/12 | 2,910 | 2,950 | 2,897 | 2,910 | -39 | -1.3% | 11,599 |
| 2024/01/11 | 2,934 | 2,950 | 2,934 | 2,949 | +39 | +1.3% | 13,157 |
| 2024/01/10 | 2,910 | 2,914 | 2,901 | 2,910 | +9 | +0.3% | 3,336 |
| 2024/01/09 | 2,914 | 2,915 | 2,895 | 2,901 | -3 | -0.1% | 15,772 |
| 2024/01/05 | 2,894 | 2,904 | 2,892 | 2,904 | +23 | +0.8% | 3,608 |
| 2024/01/04 | 2,872 | 2,884 | 2,866 | 2,881 | -32 | -1.1% | 8,956 |
| 2023/12/29 | 2,904 | 2,914 | 2,903 | 2,913 | +19 | +0.7% | 6,389 |
| 2023/12/28 | 2,899 | 2,899 | 2,885 | 2,894 | -5 | -0.2% | 11,281 |
| 2023/12/27 | 2,888 | 2,900 | 2,887 | 2,899 | +29 | +1% | 3,758 |
| 2023/12/26 | 2,865 | 2,872 | 2,863 | 2,870 | +11 | +0.4% | 3,870 |
| 2023/12/25 | 2,861 | 2,874 | 2,850 | 2,859 | -1 | ±0% | 3,853 |
| 2023/12/22 | 2,853 | 2,861 | 2,851 | 2,860 | -4 | -0.1% | 4,316 |
| 2023/12/21 | 2,869 | 2,869 | 2,835 | 2,864 | -38 | -1.3% | 3,801 |
| 2023/12/20 | 2,900 | 2,905 | 2,893 | 2,902 | +21 | +0.7% | 68,111 |
| 2023/12/19 | 2,873 | 2,888 | 2,853 | 2,881 | +8 | +0.3% | 4,048 |
51～
100
件表示中 / 1506件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
