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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,781 | 1,789 | 1,781 | 1,787 | +12 | +0.7% | 800 |
| 2018/06/20 | 1,780 | 1,780 | 1,774 | 1,775 | -4 | -0.2% | 657 |
| 2018/06/19 | 1,780 | 1,780 | 1,772 | 1,779 | -1 | -0.1% | 1,095 |
| 2018/06/18 | 1,780 | 1,792 | 1,780 | 1,780 | -1 | -0.1% | 6,606 |
| 2018/06/15 | 1,782 | 1,784 | 1,778 | 1,781 | +3 | +0.2% | 1,141 |
| 2018/06/14 | 1,782 | 1,782 | 1,773 | 1,778 | ±0 | ±0% | 557 |
| 2018/06/13 | 1,780 | 1,784 | 1,778 | 1,778 | -2 | -0.1% | 568 |
| 2018/06/12 | 1,780 | 1,780 | 1,777 | 1,780 | +2 | +0.1% | 2,300 |
| 2018/06/11 | 1,775 | 1,783 | 1,772 | 1,778 | +3 | +0.2% | 581 |
| 2018/06/08 | 1,782 | 1,783 | 1,770 | 1,775 | -5 | -0.3% | 64,775 |
| 2018/06/07 | 1,772 | 1,781 | 1,772 | 1,780 | +4 | +0.2% | 55,073 |
| 2018/06/06 | 1,775 | 1,781 | 1,772 | 1,776 | +2 | +0.1% | 754 |
| 2018/06/05 | 1,769 | 1,777 | 1,769 | 1,774 | +3 | +0.2% | 1,261 |
| 2018/06/04 | 1,761 | 1,771 | 1,760 | 1,771 | +10 | +0.6% | 1,430 |
| 2018/06/01 | 1,779 | 1,779 | 1,760 | 1,761 | -11 | -0.6% | 7,975 |
| 2018/05/31 | 1,767 | 1,778 | 1,767 | 1,772 | -4 | -0.2% | 2,032 |
| 2018/05/30 | 1,776 | 1,778 | 1,767 | 1,776 | -4 | -0.2% | 764 |
| 2018/05/29 | 1,776 | 1,780 | 1,770 | 1,780 | +6 | +0.3% | 1,580 |
| 2018/05/28 | 1,785 | 1,785 | 1,772 | 1,774 | -3 | -0.2% | 550 |
| 2018/05/25 | 1,770 | 1,780 | 1,770 | 1,777 | -1 | -0.1% | 466 |
| 2018/05/24 | 1,779 | 1,782 | 1,775 | 1,778 | -1 | -0.1% | 18,298 |
| 2018/05/23 | 1,775 | 1,782 | 1,773 | 1,779 | +2 | +0.1% | 1,998 |
| 2018/05/22 | 1,781 | 1,781 | 1,775 | 1,777 | -4 | -0.2% | 1,819 |
| 2018/05/21 | 1,780 | 1,781 | 1,771 | 1,781 | +6 | +0.3% | 1,567 |
| 2018/05/18 | 1,768 | 1,775 | 1,765 | 1,775 | +7 | +0.4% | 31,776 |
| 2018/05/17 | 1,748 | 1,768 | 1,748 | 1,768 | +14 | +0.8% | 1,594 |
| 2018/05/16 | 1,771 | 1,771 | 1,754 | 1,754 | -9 | -0.5% | 698 |
| 2018/05/15 | 1,781 | 1,781 | 1,762 | 1,763 | -11 | -0.6% | 4,285 |
| 2018/05/14 | 1,783 | 1,784 | 1,772 | 1,774 | -1 | -0.1% | 24,840 |
| 2018/05/11 | 1,777 | 1,782 | 1,771 | 1,775 | +5 | +0.3% | 2,014 |
| 2018/05/10 | 1,774 | 1,774 | 1,747 | 1,770 | +11 | +0.6% | 10,988 |
| 2018/05/09 | 1,781 | 1,781 | 1,757 | 1,759 | -13 | -0.7% | 3,293 |
| 2018/05/08 | 1,780 | 1,780 | 1,762 | 1,772 | +7 | +0.4% | 5,833 |
| 2018/05/07 | 1,761 | 1,767 | 1,750 | 1,765 | -1 | -0.1% | 4,237 |
| 2018/05/02 | 1,786 | 1,786 | 1,764 | 1,766 | -10 | -0.6% | 4,264 |
| 2018/05/01 | 1,775 | 1,783 | 1,770 | 1,776 | +4 | +0.2% | 8,730 |
| 2018/04/27 | 1,768 | 1,773 | 1,760 | 1,772 | +5 | +0.3% | 7,448 |
| 2018/04/26 | 1,765 | 1,770 | 1,760 | 1,767 | +9 | +0.5% | 584 |
| 2018/04/25 | 1,760 | 1,784 | 1,756 | 1,758 | ±0 | ±0% | 11,250 |
| 2018/04/24 | 1,760 | 1,762 | 1,751 | 1,758 | +5 | +0.3% | 5,441 |
| 2018/04/23 | 1,756 | 1,758 | 1,750 | 1,753 | +2 | +0.1% | 9,018 |
| 2018/04/20 | 1,749 | 1,752 | 1,747 | 1,751 | +7 | +0.4% | 1,246 |
| 2018/04/19 | 1,738 | 1,745 | 1,738 | 1,744 | +7 | +0.4% | 478 |
| 2018/04/18 | 1,730 | 1,740 | 1,730 | 1,737 | +9 | +0.5% | 2,509 |
| 2018/04/17 | 1,736 | 1,736 | 1,724 | 1,728 | +4 | +0.2% | 1,060 |
| 2018/04/16 | 1,743 | 1,743 | 1,724 | 1,724 | -13 | -0.7% | 16,492 |
| 2018/04/13 | 1,752 | 1,752 | 1,736 | 1,737 | -7 | -0.4% | 6,227 |
| 2018/04/12 | 1,731 | 1,744 | 1,731 | 1,744 | +9 | +0.5% | 972 |
| 2018/04/11 | 1,751 | 1,751 | 1,735 | 1,735 | -11 | -0.6% | 1,450 |
| 2018/04/10 | 1,734 | 1,756 | 1,734 | 1,746 | +12 | +0.7% | 3,413 |
1751～
1800
件表示中 / 2406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
