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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,943 | 1,952 | 1,929 | 1,938 | -16 | -0.8% | 754,972 |
| 2022/03/04 | 1,967 | 1,967 | 1,933 | 1,954 | -4 | -0.2% | 22,883 |
| 2022/03/03 | 1,968 | 1,970 | 1,954 | 1,958 | -8 | -0.4% | 13,333 |
| 2022/03/02 | 1,963 | 1,969 | 1,936 | 1,966 | +15 | +0.8% | 64,446 |
| 2022/03/01 | 1,942 | 1,962 | 1,942 | 1,951 | +12 | +0.6% | 237,842 |
| 2022/02/28 | 1,912 | 1,941 | 1,906 | 1,939 | +23 | +1.2% | 110,159 |
| 2022/02/25 | 1,916 | 1,926 | 1,901 | 1,916 | -16 | -0.8% | 388,959 |
| 2022/02/24 | 1,923 | 1,955 | 1,893 | 1,932 | +9 | +0.5% | 153,279 |
| 2022/02/22 | 1,930 | 1,930 | 1,899 | 1,923 | -25 | -1.3% | 193,390 |
| 2022/02/21 | 1,953 | 1,957 | 1,940 | 1,948 | -12 | -0.6% | 12,270 |
| 2022/02/18 | 1,953 | 1,960 | 1,936 | 1,960 | -5 | -0.3% | 30,322 |
| 2022/02/17 | 1,952 | 1,966 | 1,943 | 1,965 | +13 | +0.7% | 42,927 |
| 2022/02/16 | 1,926 | 1,955 | 1,920 | 1,952 | +34 | +1.8% | 147,618 |
| 2022/02/15 | 1,944 | 1,954 | 1,908 | 1,918 | -26 | -1.3% | 80,995 |
| 2022/02/14 | 1,958 | 1,980 | 1,936 | 1,944 | -32 | -1.6% | 29,721 |
| 2022/02/10 | 1,961 | 1,985 | 1,947 | 1,976 | +22 | +1.1% | 86,578 |
| 2022/02/09 | 1,927 | 1,961 | 1,898 | 1,954 | +31 | +1.6% | 134,656 |
| 2022/02/08 | 1,978 | 1,978 | 1,915 | 1,923 | -55 | -2.8% | 1,888,589 |
| 2022/02/07 | 1,995 | 1,998 | 1,969 | 1,978 | -23 | -1.1% | 127,293 |
| 2022/02/04 | 2,011 | 2,024 | 1,998 | 2,001 | -6 | -0.3% | 830,395 |
| 2022/02/03 | 2,000 | 2,023 | 1,994 | 2,007 | +6 | +0.3% | 31,337 |
| 2022/02/02 | 1,992 | 2,010 | 1,985 | 2,001 | +15 | +0.8% | 39,457 |
| 2022/02/01 | 2,033 | 2,038 | 1,980 | 1,986 | -35 | -1.7% | 699,979 |
| 2022/01/31 | 2,022 | 2,043 | 2,010 | 2,021 | +12 | +0.6% | 79,667 |
| 2022/01/28 | 1,995 | 2,014 | 1,972 | 2,009 | +17 | +0.9% | 41,429 |
| 2022/01/27 | 1,973 | 1,995 | 1,935 | 1,992 | +25 | +1.3% | 135,485 |
| 2022/01/26 | 1,955 | 1,971 | 1,934 | 1,967 | +22 | +1.1% | 75,388 |
| 2022/01/25 | 1,961 | 1,961 | 1,926 | 1,945 | -12 | -0.6% | 63,593 |
| 2022/01/24 | 1,940 | 1,966 | 1,911 | 1,957 | +17 | +0.9% | 243,272 |
| 2022/01/21 | 1,883 | 1,948 | 1,846 | 1,940 | +33 | +1.7% | 375,485 |
| 2022/01/20 | 1,957 | 1,963 | 1,903 | 1,907 | -53 | -2.7% | 506,511 |
| 2022/01/19 | 2,027 | 2,029 | 1,950 | 1,960 | -70 | -3.4% | 839,417 |
| 2022/01/18 | 2,042 | 2,052 | 2,026 | 2,030 | -16 | -0.8% | 168,872 |
| 2022/01/17 | 2,057 | 2,063 | 2,044 | 2,046 | -17 | -0.8% | 77,010 |
| 2022/01/14 | 2,075 | 2,075 | 2,057 | 2,063 | -12 | -0.6% | 284,595 |
| 2022/01/13 | 2,080 | 2,086 | 2,068 | 2,075 | -3 | -0.1% | 77,637 |
| 2022/01/12 | 2,072 | 2,087 | 2,072 | 2,078 | +6 | +0.3% | 85,570 |
| 2022/01/11 | 2,094 | 2,097 | 2,070 | 2,072 | -15 | -0.7% | 1,269,364 |
| 2022/01/07 | 2,093 | 2,104 | 2,083 | 2,087 | -7 | -0.3% | 67,027 |
| 2022/01/06 | 2,115 | 2,115 | 2,090 | 2,094 | -21 | -1% | 150,695 |
| 2022/01/05 | 2,156 | 2,156 | 2,112 | 2,115 | -33 | -1.5% | 164,159 |
| 2022/01/04 | 2,146 | 2,150 | 2,123 | 2,148 | +18 | +0.8% | 59,255 |
| 2021/12/30 | 2,130 | 2,140 | 2,130 | 2,130 | -5 | -0.2% | 124,193 |
| 2021/12/29 | 2,114 | 2,136 | 2,114 | 2,135 | +22 | +1% | 46,921 |
| 2021/12/28 | 2,104 | 2,117 | 2,101 | 2,113 | +13 | +0.6% | 170,687 |
| 2021/12/27 | 2,110 | 2,110 | 2,096 | 2,100 | -8 | -0.4% | 48,094 |
| 2021/12/24 | 2,110 | 2,113 | 2,103 | 2,108 | +7 | +0.3% | 27,978 |
| 2021/12/23 | 2,090 | 2,104 | 2,090 | 2,101 | +11 | +0.5% | 94,110 |
| 2021/12/22 | 2,098 | 2,098 | 2,086 | 2,090 | -8 | -0.4% | 86,979 |
| 2021/12/21 | 2,085 | 2,104 | 2,080 | 2,098 | +21 | +1% | 28,714 |
851～
900
件表示中 / 2407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
