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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,733 | 1,740 | 1,730 | 1,730 | -4 | -0.2% | 30,822 |
| 2025/02/17 | 1,732 | 1,734 | 1,723 | 1,734 | +8 | +0.5% | 122,127 |
| 2025/02/14 | 1,728 | 1,733 | 1,722 | 1,726 | +1 | +0.1% | 38,437 |
| 2025/02/13 | 1,719 | 1,726 | 1,715 | 1,725 | +11 | +0.6% | 78,851 |
| 2025/02/12 | 1,712 | 1,716 | 1,705 | 1,714 | +6 | +0.4% | 30,301 |
| 2025/02/10 | 1,726 | 1,726 | 1,705 | 1,708 | -15 | -0.9% | 112,867 |
| 2025/02/07 | 1,734 | 1,734 | 1,721 | 1,723 | -13 | -0.7% | 82,103 |
| 2025/02/06 | 1,735 | 1,740 | 1,731 | 1,736 | -19 | -1.1% | 54,484 |
| 2025/02/05 | 1,760 | 1,760 | 1,749 | 1,755 | -10 | -0.6% | 68,894 |
| 2025/02/04 | 1,769 | 1,769 | 1,754 | 1,765 | +4 | +0.2% | 206,276 |
| 2025/02/03 | 1,778 | 1,780 | 1,759 | 1,761 | -16 | -0.9% | 96,368 |
| 2025/01/31 | 1,780 | 1,781 | 1,769 | 1,777 | +1 | +0.1% | 99,319 |
| 2025/01/30 | 1,786 | 1,786 | 1,773 | 1,776 | -9 | -0.5% | 281,826 |
| 2025/01/29 | 1,773 | 1,789 | 1,773 | 1,785 | +15 | +0.8% | 365,376 |
| 2025/01/28 | 1,753 | 1,785 | 1,753 | 1,770 | +13 | +0.7% | 502,107 |
| 2025/01/27 | 1,736 | 1,759 | 1,733 | 1,757 | +35 | +2% | 217,698 |
| 2025/01/24 | 1,698 | 1,731 | 1,698 | 1,722 | +24 | +1.4% | 176,373 |
| 2025/01/23 | 1,701 | 1,701 | 1,693 | 1,698 | -1 | -0.1% | 184,034 |
| 2025/01/22 | 1,701 | 1,705 | 1,699 | 1,699 | -1 | -0.1% | 78,765 |
| 2025/01/21 | 1,704 | 1,706 | 1,696 | 1,700 | +3 | +0.2% | 144,252 |
| 2025/01/20 | 1,710 | 1,710 | 1,697 | 1,697 | -13 | -0.8% | 102,902 |
| 2025/01/17 | 1,705 | 1,710 | 1,697 | 1,710 | +3 | +0.2% | 71,098 |
| 2025/01/16 | 1,700 | 1,708 | 1,700 | 1,707 | +9 | +0.5% | 46,302 |
| 2025/01/15 | 1,705 | 1,709 | 1,694 | 1,698 | -2 | -0.1% | 84,453 |
| 2025/01/14 | 1,714 | 1,720 | 1,700 | 1,700 | -14 | -0.8% | 114,550 |
| 2025/01/10 | 1,713 | 1,715 | 1,706 | 1,714 | +2 | +0.1% | 53,038 |
| 2025/01/09 | 1,715 | 1,716 | 1,705 | 1,712 | -5 | -0.3% | 129,533 |
| 2025/01/08 | 1,728 | 1,730 | 1,717 | 1,717 | -8 | -0.5% | 58,221 |
| 2025/01/07 | 1,741 | 1,741 | 1,721 | 1,725 | -9 | -0.5% | 210,763 |
| 2025/01/06 | 1,733 | 1,747 | 1,731 | 1,734 | +16 | +0.9% | 410,599 |
| 2024/12/30 | 1,731 | 1,735 | 1,716 | 1,718 | -5 | -0.3% | 95,964 |
| 2024/12/27 | 1,726 | 1,729 | 1,718 | 1,723 | +9 | +0.5% | 108,601 |
| 2024/12/26 | 1,694 | 1,714 | 1,694 | 1,714 | +24 | +1.4% | 279,638 |
| 2024/12/25 | 1,699 | 1,700 | 1,690 | 1,690 | -8 | -0.5% | 83,427 |
| 2024/12/24 | 1,688 | 1,700 | 1,688 | 1,698 | +13 | +0.8% | 112,573 |
| 2024/12/23 | 1,676 | 1,688 | 1,676 | 1,685 | +9 | +0.5% | 97,975 |
| 2024/12/20 | 1,671 | 1,682 | 1,671 | 1,676 | +11 | +0.7% | 144,209 |
| 2024/12/19 | 1,667 | 1,673 | 1,664 | 1,665 | -11 | -0.7% | 206,243 |
| 2024/12/18 | 1,677 | 1,684 | 1,676 | 1,676 | ±0 | ±0% | 92,520 |
| 2024/12/17 | 1,678 | 1,685 | 1,675 | 1,676 | -3 | -0.2% | 170,874 |
| 2024/12/16 | 1,688 | 1,689 | 1,674 | 1,679 | -8 | -0.5% | 282,957 |
| 2024/12/13 | 1,683 | 1,692 | 1,682 | 1,687 | +1 | +0.1% | 219,492 |
| 2024/12/12 | 1,687 | 1,689 | 1,682 | 1,686 | -1 | -0.1% | 77,708 |
| 2024/12/11 | 1,681 | 1,690 | 1,676 | 1,687 | +6 | +0.4% | 154,376 |
| 2024/12/10 | 1,683 | 1,687 | 1,678 | 1,681 | -6 | -0.4% | 136,955 |
| 2024/12/09 | 1,693 | 1,694 | 1,682 | 1,687 | -9 | -0.5% | 393,574 |
| 2024/12/06 | 1,700 | 1,707 | 1,695 | 1,696 | -4 | -0.2% | 88,119 |
| 2024/12/05 | 1,703 | 1,708 | 1,699 | 1,700 | -4 | -0.2% | 109,802 |
| 2024/12/04 | 1,713 | 1,716 | 1,703 | 1,704 | -5 | -0.3% | 66,666 |
| 2024/12/03 | 1,708 | 1,712 | 1,701 | 1,709 | +1 | +0.1% | 139,746 |
51～
100
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
