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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,811 | 1,820 | 1,802 | 1,802 | -12 | -0.7% | 1,087 |
| 2018/11/08 | 1,810 | 1,815 | 1,807 | 1,814 | +4 | +0.2% | 7,523 |
| 2018/11/07 | 1,804 | 1,810 | 1,801 | 1,810 | -5 | -0.3% | 1,105 |
| 2018/11/06 | 1,813 | 1,815 | 1,807 | 1,815 | +2 | +0.1% | 2,603 |
| 2018/11/05 | 1,810 | 1,815 | 1,804 | 1,813 | +5 | +0.3% | 5,202 |
| 2018/11/02 | 1,807 | 1,812 | 1,804 | 1,808 | +2 | +0.1% | 5,418 |
| 2018/11/01 | 1,801 | 1,816 | 1,800 | 1,806 | +5 | +0.3% | 1,342 |
| 2018/10/31 | 1,802 | 1,803 | 1,796 | 1,801 | -3 | -0.2% | 11,032 |
| 2018/10/30 | 1,802 | 1,804 | 1,793 | 1,804 | +1 | +0.1% | 2,791 |
| 2018/10/29 | 1,797 | 1,806 | 1,795 | 1,803 | +7 | +0.4% | 20,934 |
| 2018/10/26 | 1,803 | 1,803 | 1,790 | 1,796 | +2 | +0.1% | 98,884 |
| 2018/10/25 | 1,797 | 1,801 | 1,789 | 1,794 | -10 | -0.6% | 35,645 |
| 2018/10/24 | 1,803 | 1,809 | 1,802 | 1,804 | -2 | -0.1% | 13,680 |
| 2018/10/23 | 1,815 | 1,815 | 1,805 | 1,806 | -9 | -0.5% | 1,711 |
| 2018/10/22 | 1,813 | 1,816 | 1,813 | 1,815 | +3 | +0.2% | 5,117 |
| 2018/10/19 | 1,815 | 1,815 | 1,800 | 1,812 | -9 | -0.5% | 55,250 |
| 2018/10/18 | 1,820 | 1,822 | 1,812 | 1,821 | +7 | +0.4% | 5,924 |
| 2018/10/17 | 1,815 | 1,820 | 1,813 | 1,814 | +9 | +0.5% | 4,889 |
| 2018/10/16 | 1,793 | 1,805 | 1,793 | 1,805 | +13 | +0.7% | 3,446 |
| 2018/10/15 | 1,802 | 1,802 | 1,792 | 1,792 | -8 | -0.4% | 10,405 |
| 2018/10/12 | 1,806 | 1,816 | 1,800 | 1,800 | -9 | -0.5% | 9,171 |
| 2018/10/11 | 1,797 | 1,813 | 1,797 | 1,809 | -3 | -0.2% | 1,909 |
| 2018/10/10 | 1,817 | 1,817 | 1,809 | 1,812 | -2 | -0.1% | 1,685 |
| 2018/10/09 | 1,798 | 1,823 | 1,798 | 1,814 | +16 | +0.9% | 3,435 |
| 2018/10/05 | 1,803 | 1,803 | 1,795 | 1,798 | -8 | -0.4% | 2,172 |
| 2018/10/04 | 1,815 | 1,815 | 1,804 | 1,806 | -7 | -0.4% | 10,900 |
| 2018/10/03 | 1,820 | 1,821 | 1,811 | 1,813 | -5 | -0.3% | 5,004 |
| 2018/10/02 | 1,820 | 1,824 | 1,818 | 1,818 | -1 | -0.1% | 5,876 |
| 2018/10/01 | 1,820 | 1,824 | 1,819 | 1,819 | -4 | -0.2% | 17,756 |
| 2018/09/28 | 1,821 | 1,826 | 1,815 | 1,823 | +4 | +0.2% | 76,602 |
| 2018/09/27 | 1,814 | 1,819 | 1,812 | 1,819 | +1 | +0.1% | 3,602 |
| 2018/09/26 | 1,802 | 1,818 | 1,801 | 1,818 | +21 | +1.2% | 4,920 |
| 2018/09/25 | 1,791 | 1,798 | 1,786 | 1,797 | +5 | +0.3% | 11,531 |
| 2018/09/21 | 1,800 | 1,802 | 1,792 | 1,792 | -8 | -0.4% | 5,688 |
| 2018/09/20 | 1,806 | 1,809 | 1,798 | 1,800 | -3 | -0.2% | 2,416 |
| 2018/09/19 | 1,803 | 1,808 | 1,797 | 1,803 | +3 | +0.2% | 2,791 |
| 2018/09/18 | 1,798 | 1,802 | 1,796 | 1,800 | +2 | +0.1% | 1,917 |
| 2018/09/14 | 1,797 | 1,801 | 1,795 | 1,798 | +8 | +0.4% | 3,447 |
| 2018/09/13 | 1,794 | 1,799 | 1,790 | 1,790 | -4 | -0.2% | 41,965 |
| 2018/09/12 | 1,791 | 1,794 | 1,785 | 1,794 | +2 | +0.1% | 49,972 |
| 2018/09/11 | 1,783 | 1,792 | 1,782 | 1,792 | +8 | +0.4% | 592 |
| 2018/09/10 | 1,788 | 1,789 | 1,784 | 1,784 | -4 | -0.2% | 3,282 |
| 2018/09/07 | 1,797 | 1,801 | 1,785 | 1,788 | -5 | -0.3% | 2,246 |
| 2018/09/06 | 1,787 | 1,793 | 1,782 | 1,793 | +5 | +0.3% | 1,455 |
| 2018/09/05 | 1,793 | 1,794 | 1,786 | 1,788 | -4 | -0.2% | 18,414 |
| 2018/09/04 | 1,789 | 1,796 | 1,787 | 1,792 | -3 | -0.2% | 2,788 |
| 2018/09/03 | 1,794 | 1,802 | 1,791 | 1,795 | -1 | -0.1% | 20,419 |
| 2018/08/31 | 1,790 | 1,797 | 1,788 | 1,796 | -1 | -0.1% | 9,875 |
| 2018/08/30 | 1,795 | 1,800 | 1,792 | 1,797 | -1 | -0.1% | 761 |
| 2018/08/29 | 1,791 | 1,799 | 1,791 | 1,798 | +7 | +0.4% | 1,290 |
1601～
1650
件表示中 / 2353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
