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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,810 | 1,825 | 1,807 | 1,821 | +18 | +1% | 149,864 |
| 2025/05/01 | 1,786 | 1,807 | 1,781 | 1,803 | +21 | +1.2% | 87,518 |
| 2025/04/30 | 1,778 | 1,785 | 1,769 | 1,782 | +5 | +0.3% | 139,117 |
| 2025/04/28 | 1,771 | 1,779 | 1,767 | 1,777 | +11 | +0.6% | 63,628 |
| 2025/04/25 | 1,775 | 1,776 | 1,763 | 1,766 | -4 | -0.2% | 70,316 |
| 2025/04/24 | 1,785 | 1,785 | 1,770 | 1,770 | -19 | -1.1% | 55,833 |
| 2025/04/23 | 1,794 | 1,796 | 1,781 | 1,789 | +3 | +0.2% | 90,375 |
| 2025/04/22 | 1,786 | 1,789 | 1,782 | 1,786 | ±0 | ±0% | 247,265 |
| 2025/04/21 | 1,781 | 1,786 | 1,776 | 1,786 | +5 | +0.3% | 349,271 |
| 2025/04/18 | 1,777 | 1,789 | 1,776 | 1,781 | +5 | +0.3% | 33,008 |
| 2025/04/17 | 1,778 | 1,785 | 1,773 | 1,776 | +2 | +0.1% | 115,408 |
| 2025/04/16 | 1,772 | 1,778 | 1,767 | 1,774 | +3 | +0.2% | 81,421 |
| 2025/04/15 | 1,783 | 1,784 | 1,762 | 1,771 | -10 | -0.6% | 135,002 |
| 2025/04/14 | 1,780 | 1,791 | 1,775 | 1,781 | +11 | +0.6% | 42,004 |
| 2025/04/11 | 1,750 | 1,775 | 1,742 | 1,770 | +3 | +0.2% | 134,328 |
| 2025/04/10 | 1,763 | 1,781 | 1,737 | 1,767 | +36 | +2.1% | 164,590 |
| 2025/04/09 | 1,721 | 1,736 | 1,714 | 1,731 | -7 | -0.4% | 204,350 |
| 2025/04/08 | 1,711 | 1,750 | 1,711 | 1,738 | +40 | +2.4% | 138,372 |
| 2025/04/07 | 1,707 | 1,730 | 1,680 | 1,698 | -49 | -2.8% | 291,758 |
| 2025/04/04 | 1,741 | 1,752 | 1,736 | 1,747 | +2 | +0.1% | 250,565 |
| 2025/04/03 | 1,738 | 1,745 | 1,728 | 1,745 | -4 | -0.2% | 110,797 |
| 2025/04/02 | 1,764 | 1,767 | 1,745 | 1,749 | -13 | -0.7% | 147,885 |
| 2025/04/01 | 1,767 | 1,779 | 1,760 | 1,762 | +2 | +0.1% | 58,152 |
| 2025/03/31 | 1,785 | 1,785 | 1,760 | 1,760 | -25 | -1.4% | 65,736 |
| 2025/03/28 | 1,789 | 1,789 | 1,778 | 1,785 | -4 | -0.2% | 47,715 |
| 2025/03/27 | 1,778 | 1,793 | 1,778 | 1,789 | +8 | +0.4% | 39,083 |
| 2025/03/26 | 1,775 | 1,781 | 1,765 | 1,781 | +6 | +0.3% | 229,186 |
| 2025/03/25 | 1,777 | 1,785 | 1,775 | 1,775 | +1 | +0.1% | 111,756 |
| 2025/03/24 | 1,768 | 1,775 | 1,767 | 1,774 | +11 | +0.6% | 453,082 |
| 2025/03/21 | 1,760 | 1,773 | 1,760 | 1,763 | +1 | +0.1% | 93,793 |
| 2025/03/19 | 1,755 | 1,764 | 1,754 | 1,762 | +4 | +0.2% | 32,993 |
| 2025/03/18 | 1,744 | 1,760 | 1,742 | 1,758 | +14 | +0.8% | 239,526 |
| 2025/03/17 | 1,738 | 1,745 | 1,737 | 1,744 | +12 | +0.7% | 64,786 |
| 2025/03/14 | 1,727 | 1,736 | 1,725 | 1,732 | +6 | +0.3% | 14,975 |
| 2025/03/13 | 1,719 | 1,731 | 1,717 | 1,726 | +7 | +0.4% | 60,848 |
| 2025/03/12 | 1,704 | 1,722 | 1,702 | 1,719 | +14 | +0.8% | 82,323 |
| 2025/03/11 | 1,705 | 1,716 | 1,697 | 1,705 | -8 | -0.5% | 100,230 |
| 2025/03/10 | 1,719 | 1,723 | 1,709 | 1,713 | -1 | -0.1% | 69,511 |
| 2025/03/07 | 1,732 | 1,732 | 1,713 | 1,714 | -18 | -1% | 111,497 |
| 2025/03/06 | 1,730 | 1,732 | 1,725 | 1,732 | +3 | +0.2% | 18,120 |
| 2025/03/05 | 1,738 | 1,740 | 1,725 | 1,729 | -9 | -0.5% | 102,784 |
| 2025/03/04 | 1,754 | 1,754 | 1,733 | 1,738 | -14 | -0.8% | 56,600 |
| 2025/03/03 | 1,759 | 1,765 | 1,744 | 1,752 | +3 | +0.2% | 67,964 |
| 2025/02/28 | 1,756 | 1,768 | 1,749 | 1,749 | -9 | -0.5% | 68,259 |
| 2025/02/27 | 1,748 | 1,761 | 1,742 | 1,758 | +12 | +0.7% | 157,744 |
| 2025/02/26 | 1,743 | 1,747 | 1,729 | 1,746 | +9 | +0.5% | 110,464 |
| 2025/02/25 | 1,730 | 1,739 | 1,730 | 1,737 | +4 | +0.2% | 65,009 |
| 2025/02/21 | 1,733 | 1,734 | 1,726 | 1,733 | ±0 | ±0% | 40,946 |
| 2025/02/20 | 1,739 | 1,739 | 1,728 | 1,733 | +1 | +0.1% | 38,259 |
| 2025/02/19 | 1,731 | 1,744 | 1,731 | 1,732 | +2 | +0.1% | 54,396 |
1～
50
件表示中 / 2330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
