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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 2,224 | 2,233 | 2,200 | 2,207 | +2 | +0.1% | 29,218 |
2021/07/21 | 2,217 | 2,229 | 2,204 | 2,205 | -1 | ±0% | 35,497 |
2021/07/20 | 2,205 | 2,219 | 2,193 | 2,206 | -17 | -0.8% | 113,228 |
2021/07/19 | 2,247 | 2,247 | 2,219 | 2,223 | -14 | -0.6% | 79,403 |
2021/07/16 | 2,237 | 2,255 | 2,230 | 2,237 | +7 | +0.3% | 36,562 |
2021/07/15 | 2,249 | 2,253 | 2,230 | 2,230 | -20 | -0.9% | 64,723 |
2021/07/14 | 2,245 | 2,251 | 2,238 | 2,250 | +3 | +0.1% | 76,782 |
2021/07/13 | 2,252 | 2,263 | 2,245 | 2,247 | +2 | +0.1% | 98,828 |
2021/07/12 | 2,248 | 2,256 | 2,240 | 2,245 | +6 | +0.3% | 40,613 |
2021/07/09 | 2,244 | 2,249 | 2,212 | 2,239 | -5 | -0.2% | 444,794 |
2021/07/08 | 2,249 | 2,258 | 2,244 | 2,244 | +1 | ±0% | 30,970 |
2021/07/07 | 2,255 | 2,259 | 2,241 | 2,243 | -6 | -0.3% | 160,670 |
2021/07/06 | 2,240 | 2,260 | 2,234 | 2,249 | +5 | +0.2% | 118,313 |
2021/07/05 | 2,227 | 2,244 | 2,220 | 2,244 | +17 | +0.8% | 84,749 |
2021/07/02 | 2,209 | 2,227 | 2,205 | 2,227 | +26 | +1.2% | 190,301 |
2021/07/01 | 2,221 | 2,221 | 2,198 | 2,201 | -18 | -0.8% | 128,601 |
2021/06/30 | 2,228 | 2,232 | 2,218 | 2,219 | -6 | -0.3% | 109,658 |
2021/06/29 | 2,216 | 2,225 | 2,208 | 2,225 | +9 | +0.4% | 227,872 |
2021/06/28 | 2,209 | 2,216 | 2,202 | 2,216 | +10 | +0.5% | 14,857 |
2021/06/25 | 2,203 | 2,209 | 2,195 | 2,206 | +6 | +0.3% | 39,937 |
2021/06/24 | 2,209 | 2,212 | 2,194 | 2,200 | +1 | ±0% | 30,133 |
2021/06/23 | 2,210 | 2,218 | 2,192 | 2,199 | -5 | -0.2% | 79,941 |
2021/06/22 | 2,186 | 2,212 | 2,181 | 2,204 | +26 | +1.2% | 155,305 |
2021/06/21 | 2,160 | 2,184 | 2,158 | 2,178 | -3 | -0.1% | 283,728 |
2021/06/18 | 2,160 | 2,191 | 2,156 | 2,181 | +3 | +0.1% | 176,109 |
2021/06/17 | 2,200 | 2,205 | 2,174 | 2,178 | -22 | -1% | 73,697 |
2021/06/16 | 2,208 | 2,210 | 2,198 | 2,200 | -10 | -0.5% | 121,692 |
2021/06/15 | 2,221 | 2,228 | 2,204 | 2,210 | -9 | -0.4% | 72,007 |
2021/06/14 | 2,218 | 2,221 | 2,210 | 2,219 | +11 | +0.5% | 59,997 |
2021/06/11 | 2,227 | 2,230 | 2,203 | 2,208 | -5 | -0.2% | 45,521 |
2021/06/10 | 2,215 | 2,224 | 2,210 | 2,213 | +5 | +0.2% | 44,275 |
2021/06/09 | 2,213 | 2,227 | 2,200 | 2,208 | +6 | +0.3% | 201,175 |
2021/06/08 | 2,184 | 2,205 | 2,183 | 2,202 | +26 | +1.2% | 193,121 |
2021/06/07 | 2,167 | 2,179 | 2,160 | 2,176 | +12 | +0.6% | 55,868 |
2021/06/04 | 2,162 | 2,167 | 2,151 | 2,164 | -8 | -0.4% | 121,926 |
2021/06/03 | 2,146 | 2,172 | 2,146 | 2,172 | +17 | +0.8% | 74,887 |
2021/06/02 | 2,130 | 2,156 | 2,125 | 2,155 | +34 | +1.6% | 135,277 |
2021/06/01 | 2,130 | 2,130 | 2,115 | 2,121 | -11 | -0.5% | 75,180 |
2021/05/31 | 2,132 | 2,132 | 2,120 | 2,132 | +2 | +0.1% | 26,410 |
2021/05/28 | 2,126 | 2,136 | 2,121 | 2,130 | -9 | -0.4% | 546,406 |
2021/05/27 | 2,128 | 2,139 | 2,117 | 2,139 | +11 | +0.5% | 129,270 |
2021/05/26 | 2,126 | 2,132 | 2,121 | 2,128 | +6 | +0.3% | 287,894 |
2021/05/25 | 2,123 | 2,126 | 2,119 | 2,122 | +5 | +0.2% | 736,836 |
2021/05/24 | 2,107 | 2,119 | 2,105 | 2,117 | +12 | +0.6% | 124,070 |
2021/05/21 | 2,119 | 2,123 | 2,103 | 2,105 | -12 | -0.6% | 94,656 |
2021/05/20 | 2,106 | 2,122 | 2,092 | 2,117 | +5 | +0.2% | 654,950 |
2021/05/19 | 2,098 | 2,112 | 2,086 | 2,112 | +12 | +0.6% | 162,927 |
2021/05/18 | 2,091 | 2,101 | 2,080 | 2,100 | +15 | +0.7% | 518,423 |
2021/05/17 | 2,096 | 2,096 | 2,075 | 2,085 | +10 | +0.5% | 190,724 |
2021/05/14 | 2,070 | 2,130 | 2,062 | 2,075 | +6 | +0.3% | 198,281 |
1001~
1050
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