ｉシェアーズ・コア Ｊ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,860 | 1,874 | 1,855 | 1,874 | +8 | +0.4% | 170,717 |
| 2024/04/25 | 1,870 | 1,875 | 1,863 | 1,866 | -1 | -0.1% | 140,666 |
| 2024/04/24 | 1,880 | 1,880 | 1,859 | 1,867 | -7 | -0.4% | 346,461 |
| 2024/04/23 | 1,864 | 1,887 | 1,864 | 1,874 | +6 | +0.3% | 106,463 |
| 2024/04/22 | 1,850 | 1,874 | 1,846 | 1,868 | +22 | +1.2% | 569,377 |
| 2024/04/19 | 1,853 | 1,856 | 1,833 | 1,846 | -4 | -0.2% | 169,332 |
| 2024/04/18 | 1,854 | 1,866 | 1,850 | 1,850 | -8 | -0.4% | 166,533 |
| 2024/04/17 | 1,850 | 1,866 | 1,844 | 1,858 | +13 | +0.7% | 118,205 |
| 2024/04/16 | 1,837 | 1,860 | 1,833 | 1,845 | +9 | +0.5% | 148,131 |
| 2024/04/15 | 1,838 | 1,844 | 1,834 | 1,836 | -6 | -0.3% | 180,823 |
| 2024/04/12 | 1,866 | 1,866 | 1,831 | 1,842 | -21 | -1.1% | 406,093 |
| 2024/04/11 | 1,850 | 1,869 | 1,836 | 1,863 | +8 | +0.4% | 307,060 |
| 2024/04/10 | 1,870 | 1,880 | 1,849 | 1,855 | -14 | -0.7% | 580,750 |
| 2024/04/09 | 1,851 | 1,874 | 1,851 | 1,869 | +18 | +1% | 170,767 |
| 2024/04/08 | 1,818 | 1,852 | 1,816 | 1,851 | +35 | +1.9% | 211,029 |
| 2024/04/05 | 1,825 | 1,830 | 1,806 | 1,816 | -13 | -0.7% | 658,591 |
| 2024/04/04 | 1,821 | 1,830 | 1,821 | 1,829 | +2 | +0.1% | 62,145 |
| 2024/04/03 | 1,830 | 1,835 | 1,816 | 1,827 | -16 | -0.9% | 175,979 |
| 2024/04/02 | 1,853 | 1,859 | 1,832 | 1,843 | -10 | -0.5% | 241,105 |
| 2024/04/01 | 1,863 | 1,877 | 1,848 | 1,853 | -8 | -0.4% | 615,550 |
| 2024/03/29 | 1,874 | 1,874 | 1,854 | 1,861 | -5 | -0.3% | 186,531 |
| 2024/03/28 | 1,870 | 1,881 | 1,862 | 1,866 | -11 | -0.6% | 107,080 |
| 2024/03/27 | 1,870 | 1,886 | 1,870 | 1,877 | +2 | +0.1% | 208,722 |
| 2024/03/26 | 1,879 | 1,883 | 1,870 | 1,875 | -8 | -0.4% | 126,853 |
| 2024/03/25 | 1,877 | 1,890 | 1,877 | 1,883 | +1 | +0.1% | 357,495 |
| 2024/03/22 | 1,870 | 1,883 | 1,862 | 1,882 | +17 | +0.9% | 153,151 |
| 2024/03/21 | 1,851 | 1,866 | 1,835 | 1,865 | +25 | +1.4% | 2,854,143 |
| 2024/03/19 | 1,786 | 1,847 | 1,786 | 1,840 | +59 | +3.3% | 931,348 |
| 2024/03/18 | 1,811 | 1,811 | 1,768 | 1,781 | -2 | -0.1% | 1,461,482 |
| 2024/03/15 | 1,760 | 1,802 | 1,760 | 1,783 | +30 | +1.7% | 757,855 |
| 2024/03/14 | 1,731 | 1,753 | 1,729 | 1,753 | +27 | +1.6% | 674,763 |
| 2024/03/13 | 1,740 | 1,746 | 1,715 | 1,726 | -14 | -0.8% | 1,258,487 |
| 2024/03/12 | 1,746 | 1,750 | 1,733 | 1,740 | -6 | -0.3% | 198,206 |
| 2024/03/11 | 1,747 | 1,755 | 1,737 | 1,746 | +4 | +0.2% | 141,006 |
| 2024/03/08 | 1,735 | 1,756 | 1,730 | 1,742 | ±0 | ±0% | 594,805 |
| 2024/03/07 | 1,771 | 1,772 | 1,739 | 1,742 | -24 | -1.4% | 328,764 |
| 2024/03/06 | 1,769 | 1,775 | 1,758 | 1,766 | +5 | +0.3% | 109,204 |
| 2024/03/05 | 1,771 | 1,773 | 1,756 | 1,761 | -4 | -0.2% | 87,960 |
| 2024/03/04 | 1,755 | 1,780 | 1,755 | 1,765 | +14 | +0.8% | 120,647 |
| 2024/03/01 | 1,762 | 1,767 | 1,748 | 1,751 | -10 | -0.6% | 1,204,841 |
| 2024/02/29 | 1,779 | 1,779 | 1,747 | 1,761 | -16 | -0.9% | 1,066,443 |
| 2024/02/28 | 1,785 | 1,785 | 1,770 | 1,777 | ±0 | ±0% | 132,518 |
| 2024/02/27 | 1,779 | 1,784 | 1,770 | 1,777 | +3 | +0.2% | 170,828 |
| 2024/02/26 | 1,767 | 1,778 | 1,762 | 1,774 | +23 | +1.3% | 610,331 |
| 2024/02/22 | 1,751 | 1,753 | 1,730 | 1,751 | -7 | -0.4% | 2,451,815 |
| 2024/02/21 | 1,770 | 1,770 | 1,745 | 1,758 | +3 | +0.2% | 923,587 |
| 2024/02/20 | 1,760 | 1,770 | 1,752 | 1,755 | ±0 | ±0% | 862,921 |
| 2024/02/19 | 1,770 | 1,770 | 1,744 | 1,755 | -9 | -0.5% | 1,401,505 |
| 2024/02/16 | 1,779 | 1,782 | 1,754 | 1,764 | -12 | -0.7% | 1,302,778 |
| 2024/02/15 | 1,796 | 1,799 | 1,770 | 1,776 | -20 | -1.1% | 660,504 |
1～
50
件表示中 / 2083件
類似銘柄と比較する
現在ご覧いただいている「ｉＳＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
