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 |
|---|---|---|---|---|---|---|---|
| 2021/03/10 | 1,946 | 1,962 | 1,935 | 1,953 | +7 | +0.4% | 673,754 |
| 2021/03/09 | 1,959 | 1,971 | 1,927 | 1,946 | -13 | -0.7% | 72,525 |
| 2021/03/08 | 1,958 | 1,977 | 1,942 | 1,959 | +5 | +0.3% | 33,276 |
| 2021/03/05 | 1,971 | 1,980 | 1,938 | 1,954 | -23 | -1.2% | 95,334 |
| 2021/03/04 | 1,970 | 1,991 | 1,965 | 1,977 | ±0 | ±0% | 305,891 |
| 2021/03/03 | 1,995 | 2,000 | 1,962 | 1,977 | -9 | -0.5% | 28,451 |
| 2021/03/02 | 2,004 | 2,021 | 1,978 | 1,986 | -14 | -0.7% | 197,393 |
| 2021/03/01 | 2,004 | 2,030 | 1,993 | 2,000 | -9 | -0.4% | 273,487 |
| 2021/02/26 | 2,026 | 2,037 | 1,971 | 2,009 | -29 | -1.4% | 62,351 |
| 2021/02/25 | 2,050 | 2,050 | 2,019 | 2,038 | +8 | +0.4% | 21,401 |
| 2021/02/24 | 2,003 | 2,038 | 2,001 | 2,030 | +30 | +1.5% | 167,624 |
| 2021/02/22 | 1,996 | 2,019 | 1,989 | 2,000 | +11 | +0.6% | 66,346 |
| 2021/02/19 | 1,962 | 1,990 | 1,962 | 1,989 | +19 | +1% | 66,332 |
| 2021/02/18 | 1,992 | 2,001 | 1,960 | 1,970 | -31 | -1.5% | 262,274 |
| 2021/02/17 | 2,053 | 2,055 | 1,986 | 2,001 | -38 | -1.9% | 158,703 |
| 2021/02/16 | 1,993 | 2,047 | 1,993 | 2,039 | +56 | +2.8% | 63,930 |
| 2021/02/15 | 1,981 | 1,998 | 1,975 | 1,983 | +8 | +0.4% | 99,827 |
| 2021/02/12 | 1,948 | 1,975 | 1,943 | 1,975 | +27 | +1.4% | 57,564 |
| 2021/02/10 | 1,933 | 1,951 | 1,930 | 1,948 | +16 | +0.8% | 449,784 |
| 2021/02/09 | 1,926 | 1,935 | 1,914 | 1,932 | +5 | +0.3% | 447,442 |
| 2021/02/08 | 1,909 | 1,929 | 1,905 | 1,927 | +4 | +0.2% | 292,932 |
| 2021/02/05 | 1,919 | 1,923 | 1,901 | 1,923 | +9 | +0.5% | 624,268 |
| 2021/02/04 | 1,900 | 1,919 | 1,895 | 1,914 | +16 | +0.8% | 245,179 |
| 2021/02/03 | 1,884 | 1,900 | 1,879 | 1,898 | +10 | +0.5% | 278,749 |
| 2021/02/02 | 1,901 | 1,907 | 1,879 | 1,888 | -15 | -0.8% | 544,465 |
| 2021/02/01 | 1,907 | 1,908 | 1,891 | 1,903 | +4 | +0.2% | 353,385 |
| 2021/01/29 | 1,889 | 1,930 | 1,883 | 1,899 | +15 | +0.8% | 508,352 |
| 2021/01/28 | 1,861 | 1,884 | 1,856 | 1,884 | +11 | +0.6% | 42,486 |
| 2021/01/27 | 1,850 | 1,873 | 1,849 | 1,873 | +27 | +1.5% | 24,699 |
| 2021/01/26 | 1,853 | 1,865 | 1,845 | 1,846 | -7 | -0.4% | 61,660 |
| 2021/01/25 | 1,861 | 1,874 | 1,844 | 1,853 | -2 | -0.1% | 43,995 |
| 2021/01/22 | 1,843 | 1,857 | 1,841 | 1,855 | +7 | +0.4% | 13,039 |
| 2021/01/21 | 1,849 | 1,860 | 1,844 | 1,848 | +3 | +0.2% | 107,684 |
| 2021/01/20 | 1,841 | 1,852 | 1,832 | 1,845 | +12 | +0.7% | 92,749 |
| 2021/01/19 | 1,825 | 1,837 | 1,822 | 1,833 | +12 | +0.7% | 31,894 |
| 2021/01/18 | 1,814 | 1,821 | 1,810 | 1,821 | +9 | +0.5% | 22,072 |
| 2021/01/15 | 1,817 | 1,822 | 1,803 | 1,812 | -3 | -0.2% | 25,445 |
| 2021/01/14 | 1,819 | 1,827 | 1,806 | 1,815 | -2 | -0.1% | 45,060 |
| 2021/01/13 | 1,834 | 1,835 | 1,811 | 1,817 | -17 | -0.9% | 53,470 |
| 2021/01/12 | 1,841 | 1,845 | 1,827 | 1,834 | -2 | -0.1% | 65,058 |
| 2021/01/08 | 1,833 | 1,842 | 1,823 | 1,836 | +9 | +0.5% | 30,672 |
| 2021/01/07 | 1,820 | 1,831 | 1,814 | 1,827 | +17 | +0.9% | 122,430 |
| 2021/01/06 | 1,826 | 1,853 | 1,808 | 1,810 | -21 | -1.1% | 98,220 |
| 2021/01/05 | 1,814 | 1,831 | 1,808 | 1,831 | +22 | +1.2% | 262,765 |
| 2021/01/04 | 1,856 | 1,864 | 1,804 | 1,809 | -24 | -1.3% | 591,276 |
| 2020/12/30 | 1,833 | 1,846 | 1,815 | 1,833 | +15 | +0.8% | 72,733 |
| 2020/12/29 | 1,808 | 1,822 | 1,798 | 1,818 | +12 | +0.7% | 80,618 |
| 2020/12/28 | 1,793 | 1,806 | 1,781 | 1,806 | +22 | +1.2% | 125,143 |
| 2020/12/25 | 1,780 | 1,792 | 1,778 | 1,784 | +4 | +0.2% | 109,426 |
| 2020/12/24 | 1,769 | 1,780 | 1,763 | 1,780 | +11 | +0.6% | 37,577 |
1051～
1100
件表示中 / 2365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
