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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,990 | 2,007 | 1,986 | 2,007 | +27 | +1.4% | 134,104 |
| 2025/09/11 | 1,983 | 1,990 | 1,975 | 1,980 | +2 | +0.1% | 92,775 |
| 2025/09/10 | 1,973 | 1,978 | 1,967 | 1,978 | ±0 | ±0% | 106,332 |
| 2025/09/09 | 1,970 | 1,979 | 1,966 | 1,978 | +9 | +0.5% | 165,381 |
| 2025/09/08 | 1,968 | 1,977 | 1,963 | 1,969 | +11 | +0.6% | 213,914 |
| 2025/09/05 | 1,966 | 1,973 | 1,950 | 1,958 | -7 | -0.4% | 254,935 |
| 2025/09/04 | 1,972 | 1,975 | 1,952 | 1,965 | -10 | -0.5% | 311,959 |
| 2025/09/03 | 2,000 | 2,000 | 1,968 | 1,975 | -25 | -1.3% | 479,684 |
| 2025/09/02 | 2,005 | 2,005 | 1,994 | 2,000 | -1 | ±0% | 197,484 |
| 2025/09/01 | 1,994 | 2,008 | 1,990 | 2,001 | +12 | +0.6% | 199,707 |
| 2025/08/29 | 1,998 | 1,999 | 1,989 | 1,989 | -6 | -0.3% | 91,994 |
| 2025/08/28 | 2,000 | 2,004 | 1,988 | 1,995 | -1 | -0.1% | 174,135 |
| 2025/08/27 | 1,982 | 2,001 | 1,976 | 1,996 | +18 | +0.9% | 306,524 |
| 2025/08/26 | 1,990 | 1,990 | 1,971 | 1,978 | -4 | -0.2% | 133,852 |
| 2025/08/25 | 1,993 | 1,993 | 1,979 | 1,982 | +3 | +0.2% | 163,184 |
| 2025/08/22 | 1,986 | 1,988 | 1,979 | 1,979 | -9 | -0.5% | 153,107 |
| 2025/08/21 | 1,996 | 1,996 | 1,985 | 1,988 | -3 | -0.2% | 88,996 |
| 2025/08/20 | 1,983 | 1,997 | 1,979 | 1,991 | +12 | +0.6% | 86,517 |
| 2025/08/19 | 1,965 | 1,982 | 1,962 | 1,979 | +19 | +1% | 140,386 |
| 2025/08/18 | 1,956 | 1,967 | 1,954 | 1,960 | +5 | +0.3% | 102,817 |
| 2025/08/15 | 1,951 | 1,955 | 1,945 | 1,955 | +4 | +0.2% | 75,394 |
| 2025/08/14 | 1,951 | 1,957 | 1,944 | 1,951 | ±0 | ±0% | 44,895 |
| 2025/08/13 | 1,970 | 1,970 | 1,951 | 1,951 | -10 | -0.5% | 48,817 |
| 2025/08/12 | 1,958 | 1,966 | 1,950 | 1,961 | +12 | +0.6% | 315,181 |
| 2025/08/08 | 1,957 | 1,958 | 1,944 | 1,949 | -6 | -0.3% | 141,756 |
| 2025/08/07 | 1,955 | 1,963 | 1,950 | 1,955 | -17 | -0.9% | 176,286 |
| 2025/08/06 | 1,956 | 1,979 | 1,956 | 1,972 | +15 | +0.8% | 508,993 |
| 2025/08/05 | 1,952 | 1,959 | 1,950 | 1,957 | +7 | +0.4% | 106,317 |
| 2025/08/04 | 1,944 | 1,950 | 1,937 | 1,950 | +4 | +0.2% | 197,709 |
| 2025/08/01 | 1,936 | 1,946 | 1,929 | 1,946 | +13 | +0.7% | 1,079,101 |
| 2025/07/31 | 1,938 | 1,940 | 1,930 | 1,933 | -1 | -0.1% | 59,748 |
| 2025/07/30 | 1,920 | 1,941 | 1,914 | 1,934 | +24 | +1.3% | 168,378 |
| 2025/07/29 | 1,903 | 1,912 | 1,898 | 1,910 | +6 | +0.3% | 58,194 |
| 2025/07/28 | 1,899 | 1,917 | 1,894 | 1,904 | +14 | +0.7% | 249,056 |
| 2025/07/25 | 1,892 | 1,898 | 1,887 | 1,890 | ±0 | ±0% | 84,703 |
| 2025/07/24 | 1,891 | 1,897 | 1,886 | 1,890 | +5 | +0.3% | 332,920 |
| 2025/07/23 | 1,888 | 1,894 | 1,885 | 1,885 | -2 | -0.1% | 53,600 |
| 2025/07/22 | 1,881 | 1,887 | 1,871 | 1,887 | +7 | +0.4% | 201,195 |
| 2025/07/18 | 1,884 | 1,887 | 1,880 | 1,880 | -3 | -0.2% | 80,446 |
| 2025/07/17 | 1,885 | 1,889 | 1,878 | 1,883 | +7 | +0.4% | 217,792 |
| 2025/07/16 | 1,878 | 1,884 | 1,876 | 1,876 | ±0 | ±0% | 59,448 |
| 2025/07/15 | 1,878 | 1,879 | 1,866 | 1,876 | +3 | +0.2% | 51,368 |
| 2025/07/14 | 1,870 | 1,873 | 1,862 | 1,873 | +12 | +0.6% | 129,215 |
| 2025/07/11 | 1,860 | 1,867 | 1,857 | 1,861 | +5 | +0.3% | 414,142 |
| 2025/07/10 | 1,851 | 1,856 | 1,845 | 1,856 | +8 | +0.4% | 28,663 |
| 2025/07/09 | 1,856 | 1,858 | 1,848 | 1,848 | -9 | -0.5% | 257,160 |
| 2025/07/08 | 1,871 | 1,872 | 1,854 | 1,857 | -15 | -0.8% | 212,772 |
| 2025/07/07 | 1,859 | 1,872 | 1,853 | 1,872 | +20 | +1.1% | 258,265 |
| 2025/07/04 | 1,856 | 1,857 | 1,849 | 1,852 | -2 | -0.1% | 68,285 |
| 2025/07/03 | 1,852 | 1,857 | 1,848 | 1,854 | +2 | +0.1% | 38,251 |
1～
50
件表示中 / 2421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
