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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,894 | 1,901 | 1,886 | 1,898 | +9 | +0.5% | 26,882 |
| 2023/05/25 | 1,899 | 1,900 | 1,885 | 1,889 | -10 | -0.5% | 29,776 |
| 2023/05/24 | 1,906 | 1,912 | 1,899 | 1,899 | -14 | -0.7% | 33,129 |
| 2023/05/23 | 1,915 | 1,922 | 1,901 | 1,913 | -10 | -0.5% | 123,233 |
| 2023/05/22 | 1,920 | 1,923 | 1,912 | 1,923 | +7 | +0.4% | 11,021 |
| 2023/05/19 | 1,908 | 1,922 | 1,908 | 1,916 | +2 | +0.1% | 120,464 |
| 2023/05/18 | 1,930 | 1,933 | 1,914 | 1,914 | -18 | -0.9% | 373,151 |
| 2023/05/17 | 1,937 | 1,939 | 1,927 | 1,932 | -4 | -0.2% | 17,124 |
| 2023/05/16 | 1,930 | 1,938 | 1,923 | 1,936 | +2 | +0.1% | 26,255 |
| 2023/05/15 | 1,904 | 1,935 | 1,904 | 1,934 | +29 | +1.5% | 138,390 |
| 2023/05/12 | 1,902 | 1,908 | 1,893 | 1,905 | -2 | -0.1% | 45,680 |
| 2023/05/11 | 1,917 | 1,917 | 1,900 | 1,907 | -5 | -0.3% | 23,177 |
| 2023/05/10 | 1,933 | 1,933 | 1,910 | 1,912 | -12 | -0.6% | 105,691 |
| 2023/05/09 | 1,934 | 1,941 | 1,923 | 1,924 | -4 | -0.2% | 39,833 |
| 2023/05/08 | 1,915 | 1,937 | 1,915 | 1,928 | -6 | -0.3% | 51,702 |
| 2023/05/02 | 1,933 | 1,941 | 1,917 | 1,934 | -6 | -0.3% | 158,358 |
| 2023/05/01 | 1,945 | 1,945 | 1,931 | 1,940 | -2 | -0.1% | 440,386 |
| 2023/04/28 | 1,914 | 1,942 | 1,914 | 1,942 | +33 | +1.7% | 51,600 |
| 2023/04/27 | 1,919 | 1,922 | 1,909 | 1,909 | -13 | -0.7% | 54,442 |
| 2023/04/26 | 1,919 | 1,929 | 1,910 | 1,922 | +5 | +0.3% | 40,812 |
| 2023/04/25 | 1,900 | 1,917 | 1,897 | 1,917 | +17 | +0.9% | 161,378 |
| 2023/04/24 | 1,899 | 1,905 | 1,892 | 1,900 | +4 | +0.2% | 45,884 |
| 2023/04/21 | 1,900 | 1,901 | 1,889 | 1,896 | -4 | -0.2% | 516,360 |
| 2023/04/20 | 1,900 | 1,902 | 1,891 | 1,900 | +3 | +0.2% | 53,037 |
| 2023/04/19 | 1,898 | 1,899 | 1,883 | 1,897 | +3 | +0.2% | 108,545 |
| 2023/04/18 | 1,889 | 1,895 | 1,886 | 1,894 | +13 | +0.7% | 172,328 |
| 2023/04/17 | 1,881 | 1,885 | 1,871 | 1,881 | +6 | +0.3% | 471,033 |
| 2023/04/14 | 1,876 | 1,877 | 1,861 | 1,875 | +11 | +0.6% | 22,547 |
| 2023/04/13 | 1,861 | 1,868 | 1,855 | 1,864 | -2 | -0.1% | 117,668 |
| 2023/04/12 | 1,876 | 1,876 | 1,861 | 1,866 | -6 | -0.3% | 36,558 |
| 2023/04/11 | 1,872 | 1,883 | 1,865 | 1,872 | +6 | +0.3% | 84,143 |
| 2023/04/10 | 1,873 | 1,875 | 1,862 | 1,866 | -2 | -0.1% | 8,989 |
| 2023/04/07 | 1,877 | 1,883 | 1,858 | 1,868 | -12 | -0.6% | 71,661 |
| 2023/04/06 | 1,881 | 1,889 | 1,877 | 1,880 | -5 | -0.3% | 50,715 |
| 2023/04/05 | 1,909 | 1,909 | 1,878 | 1,885 | -22 | -1.2% | 47,943 |
| 2023/04/04 | 1,904 | 1,912 | 1,870 | 1,907 | ±0 | ±0% | 379,630 |
| 2023/04/03 | 1,851 | 1,913 | 1,849 | 1,907 | +62 | +3.4% | 558,909 |
| 2023/03/31 | 1,857 | 1,859 | 1,836 | 1,845 | -4 | -0.2% | 142,097 |
| 2023/03/30 | 1,851 | 1,860 | 1,832 | 1,849 | +9 | +0.5% | 126,440 |
| 2023/03/29 | 1,840 | 1,850 | 1,827 | 1,840 | +3 | +0.2% | 42,875 |
| 2023/03/28 | 1,828 | 1,837 | 1,814 | 1,837 | +15 | +0.8% | 51,945 |
| 2023/03/27 | 1,824 | 1,831 | 1,817 | 1,822 | +1 | +0.1% | 31,009 |
| 2023/03/24 | 1,823 | 1,826 | 1,812 | 1,821 | ±0 | ±0% | 68,040 |
| 2023/03/23 | 1,825 | 1,826 | 1,809 | 1,821 | -10 | -0.5% | 204,264 |
| 2023/03/22 | 1,813 | 1,835 | 1,811 | 1,831 | +21 | +1.2% | 262,027 |
| 2023/03/20 | 1,823 | 1,840 | 1,803 | 1,810 | -18 | -1% | 263,421 |
| 2023/03/17 | 1,847 | 1,861 | 1,820 | 1,828 | -16 | -0.9% | 285,099 |
| 2023/03/16 | 1,854 | 1,864 | 1,838 | 1,844 | -22 | -1.2% | 441,234 |
| 2023/03/15 | 1,895 | 1,901 | 1,863 | 1,866 | -18 | -1% | 130,126 |
| 2023/03/14 | 1,871 | 1,894 | 1,856 | 1,884 | +11 | +0.6% | 92,916 |
551～
600
件表示中 / 2406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
