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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 1,725 | 1,730 | 1,696 | 1,714 | -52 | -2.9% | 36,314 |
| 2018/02/05 | 1,765 | 1,766 | 1,749 | 1,766 | -17 | -1% | 7,553 |
| 2018/02/02 | 1,776 | 1,785 | 1,770 | 1,783 | -4 | -0.2% | 1,483 |
| 2018/02/01 | 1,772 | 1,787 | 1,772 | 1,787 | +7 | +0.4% | 7,612 |
| 2018/01/31 | 1,785 | 1,785 | 1,769 | 1,780 | -7 | -0.4% | 1,451 |
| 2018/01/30 | 1,788 | 1,788 | 1,775 | 1,787 | +1 | +0.1% | 3,197 |
| 2018/01/29 | 1,806 | 1,806 | 1,780 | 1,786 | -9 | -0.5% | 4,362 |
| 2018/01/26 | 1,812 | 1,812 | 1,787 | 1,795 | -5 | -0.3% | 4,308 |
| 2018/01/25 | 1,813 | 1,813 | 1,791 | 1,800 | -2 | -0.1% | 5,836 |
| 2018/01/24 | 1,796 | 1,802 | 1,787 | 1,802 | +12 | +0.7% | 4,672 |
| 2018/01/23 | 1,795 | 1,796 | 1,782 | 1,790 | +9 | +0.5% | 4,080 |
| 2018/01/22 | 1,780 | 1,785 | 1,778 | 1,781 | +4 | +0.2% | 7,014 |
| 2018/01/19 | 1,780 | 1,784 | 1,766 | 1,777 | +3 | +0.2% | 10,721 |
| 2018/01/18 | 1,769 | 1,794 | 1,763 | 1,774 | +16 | +0.9% | 8,204 |
| 2018/01/17 | 1,756 | 1,765 | 1,749 | 1,758 | +9 | +0.5% | 12,259 |
| 2018/01/16 | 1,750 | 1,755 | 1,745 | 1,749 | +2 | +0.1% | 8,572 |
| 2018/01/15 | 1,741 | 1,754 | 1,733 | 1,747 | +8 | +0.5% | 21,386 |
| 2018/01/12 | 1,741 | 1,741 | 1,728 | 1,739 | +5 | +0.3% | 1,724 |
| 2018/01/11 | 1,734 | 1,735 | 1,725 | 1,734 | ±0 | ±0% | 2,073 |
| 2018/01/10 | 1,736 | 1,736 | 1,714 | 1,734 | +7 | +0.4% | 9,716 |
| 2018/01/09 | 1,717 | 1,727 | 1,713 | 1,727 | +17 | +1% | 12,890 |
| 2018/01/05 | 1,715 | 1,715 | 1,706 | 1,710 | +1 | +0.1% | 4,798 |
| 2018/01/04 | 1,742 | 1,742 | 1,700 | 1,709 | +7 | +0.4% | 80,439 |
| 2017/12/29 | 1,709 | 1,710 | 1,697 | 1,702 | -2 | -0.1% | 3,201 |
| 2017/12/28 | 1,709 | 1,715 | 1,700 | 1,704 | +7 | +0.4% | 2,741 |
| 2017/12/27 | 1,703 | 1,705 | 1,694 | 1,697 | -6 | -0.4% | 3,320 |
| 2017/12/26 | 1,704 | 1,704 | 1,690 | 1,703 | +3 | +0.2% | 10,824 |
| 2017/12/25 | 1,699 | 1,707 | 1,694 | 1,700 | +7 | +0.4% | 8,377 |
| 2017/12/22 | 1,697 | 1,698 | 1,688 | 1,693 | +2 | +0.1% | 19,592 |
| 2017/12/21 | 1,704 | 1,704 | 1,690 | 1,691 | -9 | -0.5% | 7,038 |
| 2017/12/20 | 1,710 | 1,710 | 1,690 | 1,700 | -2 | -0.1% | 6,929 |
| 2017/12/19 | 1,705 | 1,707 | 1,696 | 1,702 | -2 | -0.1% | 6,312 |
| 2017/12/18 | 1,715 | 1,715 | 1,699 | 1,704 | -6 | -0.4% | 1,397 |
| 2017/12/15 | 1,714 | 1,715 | 1,703 | 1,710 | +1 | +0.1% | 1,903 |
| 2017/12/14 | 1,707 | 1,710 | 1,704 | 1,709 | +9 | +0.5% | 3,034 |
| 2017/12/13 | 1,695 | 1,702 | 1,692 | 1,700 | +10 | +0.6% | 720 |
| 2017/12/12 | 1,698 | 1,703 | 1,690 | 1,690 | -12 | -0.7% | 2,632 |
| 2017/12/11 | 1,700 | 1,703 | 1,688 | 1,702 | +9 | +0.5% | 5,740 |
| 2017/12/08 | 1,694 | 1,700 | 1,693 | 1,693 | -1 | -0.1% | 2,383 |
| 2017/12/07 | 1,695 | 1,700 | 1,693 | 1,694 | +3 | +0.2% | 656 |
| 2017/12/06 | 1,706 | 1,708 | 1,680 | 1,691 | -7 | -0.4% | 8,903 |
| 2017/12/05 | 1,700 | 1,706 | 1,695 | 1,698 | -2 | -0.1% | 4,422 |
| 2017/12/04 | 1,710 | 1,710 | 1,695 | 1,700 | -6 | -0.4% | 5,204 |
| 2017/12/01 | 1,712 | 1,713 | 1,694 | 1,706 | +1 | +0.1% | 3,085 |
| 2017/11/30 | 1,714 | 1,714 | 1,694 | 1,705 | -1 | -0.1% | 2,181 |
| 2017/11/29 | 1,713 | 1,713 | 1,702 | 1,706 | +2 | +0.1% | 5,689 |
| 2017/11/28 | 1,700 | 1,705 | 1,693 | 1,704 | +12 | +0.7% | 783 |
| 2017/11/27 | 1,714 | 1,714 | 1,692 | 1,692 | -16 | -0.9% | 7,998 |
| 2017/11/24 | 1,712 | 1,712 | 1,701 | 1,708 | +3 | +0.2% | 5,165 |
| 2017/11/22 | 1,718 | 1,720 | 1,701 | 1,705 | -4 | -0.2% | 3,322 |
1801～
1850
件表示中 / 2364件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
