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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,935 | 1,948 | 1,927 | 1,948 | +14 | +0.7% | 160,268 |
| 2022/12/26 | 1,930 | 1,942 | 1,920 | 1,934 | +2 | +0.1% | 56,629 |
| 2022/12/23 | 1,951 | 1,953 | 1,921 | 1,932 | -21 | -1.1% | 76,467 |
| 2022/12/22 | 1,934 | 1,955 | 1,928 | 1,953 | +26 | +1.3% | 89,073 |
| 2022/12/21 | 1,897 | 1,945 | 1,897 | 1,927 | +7 | +0.4% | 711,081 |
| 2022/12/20 | 2,000 | 2,000 | 1,873 | 1,920 | -80 | -4% | 859,575 |
| 2022/12/19 | 2,024 | 2,024 | 1,995 | 2,000 | -29 | -1.4% | 36,311 |
| 2022/12/16 | 2,002 | 2,032 | 2,002 | 2,029 | +23 | +1.1% | 70,322 |
| 2022/12/15 | 2,000 | 2,007 | 1,993 | 2,006 | +3 | +0.1% | 37,324 |
| 2022/12/14 | 1,985 | 2,004 | 1,985 | 2,003 | +20 | +1% | 88,830 |
| 2022/12/13 | 1,994 | 1,994 | 1,980 | 1,983 | -8 | -0.4% | 107,447 |
| 2022/12/12 | 1,988 | 1,995 | 1,983 | 1,991 | ±0 | ±0% | 10,194 |
| 2022/12/09 | 1,995 | 2,002 | 1,988 | 1,991 | -3 | -0.2% | 486,565 |
| 2022/12/08 | 1,994 | 2,001 | 1,977 | 1,994 | -5 | -0.3% | 29,718 |
| 2022/12/07 | 2,002 | 2,002 | 1,992 | 1,999 | -1 | -0.1% | 49,846 |
| 2022/12/06 | 1,991 | 2,000 | 1,988 | 2,000 | +2 | +0.1% | 275,258 |
| 2022/12/05 | 1,991 | 1,998 | 1,982 | 1,998 | +7 | +0.4% | 20,636 |
| 2022/12/02 | 2,026 | 2,026 | 1,988 | 1,991 | -7 | -0.4% | 47,315 |
| 2022/12/01 | 2,032 | 2,032 | 1,998 | 1,998 | -25 | -1.2% | 125,845 |
| 2022/11/30 | 2,032 | 2,033 | 2,018 | 2,023 | -7 | -0.3% | 24,659 |
| 2022/11/29 | 2,030 | 2,035 | 2,023 | 2,030 | +7 | +0.3% | 454,483 |
| 2022/11/28 | 2,014 | 2,027 | 2,014 | 2,023 | +12 | +0.6% | 28,173 |
| 2022/11/25 | 2,018 | 2,025 | 2,011 | 2,011 | -7 | -0.3% | 56,642 |
| 2022/11/24 | 2,003 | 2,021 | 2,003 | 2,018 | +16 | +0.8% | 43,474 |
| 2022/11/22 | 2,019 | 2,022 | 1,999 | 2,002 | -13 | -0.6% | 10,641 |
| 2022/11/21 | 2,000 | 2,024 | 1,995 | 2,015 | +13 | +0.6% | 529,531 |
| 2022/11/18 | 2,009 | 2,009 | 1,996 | 2,002 | +3 | +0.2% | 47,856 |
| 2022/11/17 | 1,995 | 2,007 | 1,995 | 1,999 | -1 | -0.1% | 53,230 |
| 2022/11/16 | 1,994 | 2,001 | 1,993 | 2,000 | +6 | +0.3% | 5,956 |
| 2022/11/15 | 2,002 | 2,006 | 1,991 | 1,994 | -10 | -0.5% | 20,521 |
| 2022/11/14 | 2,034 | 2,034 | 1,995 | 2,004 | -27 | -1.3% | 84,278 |
| 2022/11/11 | 2,050 | 2,055 | 2,020 | 2,031 | +30 | +1.5% | 110,356 |
| 2022/11/10 | 2,002 | 2,004 | 1,991 | 2,001 | +4 | +0.2% | 83,976 |
| 2022/11/09 | 1,997 | 2,005 | 1,994 | 1,997 | ±0 | ±0% | 11,070 |
| 2022/11/08 | 1,994 | 2,003 | 1,990 | 1,997 | -9 | -0.4% | 50,487 |
| 2022/11/07 | 2,031 | 2,031 | 1,998 | 2,006 | -17 | -0.8% | 89,848 |
| 2022/11/04 | 2,023 | 2,040 | 2,015 | 2,023 | -11 | -0.5% | 348,303 |
| 2022/11/02 | 2,075 | 2,075 | 2,028 | 2,034 | -35 | -1.7% | 512,149 |
| 2022/11/01 | 2,046 | 2,073 | 2,025 | 2,069 | +24 | +1.2% | 115,366 |
| 2022/10/31 | 2,036 | 2,055 | 2,027 | 2,045 | +11 | +0.5% | 845,828 |
| 2022/10/28 | 2,019 | 2,037 | 2,008 | 2,034 | +12 | +0.6% | 326,550 |
| 2022/10/27 | 1,999 | 2,025 | 1,987 | 2,022 | +22 | +1.1% | 387,300 |
| 2022/10/26 | 1,939 | 2,002 | 1,939 | 2,000 | +68 | +3.5% | 744,754 |
| 2022/10/25 | 1,924 | 1,937 | 1,918 | 1,932 | +13 | +0.7% | 729,878 |
| 2022/10/24 | 1,932 | 1,932 | 1,916 | 1,919 | -7 | -0.4% | 81,290 |
| 2022/10/21 | 1,937 | 1,938 | 1,920 | 1,926 | -9 | -0.5% | 123,984 |
| 2022/10/20 | 1,931 | 1,938 | 1,928 | 1,935 | +4 | +0.2% | 43,014 |
| 2022/10/19 | 1,945 | 1,952 | 1,931 | 1,931 | -17 | -0.9% | 321,811 |
| 2022/10/18 | 1,966 | 1,968 | 1,944 | 1,948 | -9 | -0.5% | 568,661 |
| 2022/10/17 | 1,963 | 1,968 | 1,944 | 1,957 | -17 | -0.9% | 83,264 |
651～
700
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
