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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,916 | 1,924 | 1,914 | 1,922 | +19 | +1% | 104,233 |
| 2023/09/28 | 1,935 | 1,935 | 1,902 | 1,903 | -32 | -1.7% | 420,634 |
| 2023/09/27 | 1,927 | 1,938 | 1,922 | 1,935 | +14 | +0.7% | 13,097 |
| 2023/09/26 | 1,924 | 1,928 | 1,921 | 1,921 | -2 | -0.1% | 161,845 |
| 2023/09/25 | 1,929 | 1,937 | 1,922 | 1,923 | -4 | -0.2% | 42,936 |
| 2023/09/22 | 1,928 | 1,934 | 1,918 | 1,927 | -8 | -0.4% | 119,715 |
| 2023/09/21 | 1,938 | 1,940 | 1,928 | 1,935 | -6 | -0.3% | 19,083 |
| 2023/09/20 | 1,936 | 1,945 | 1,936 | 1,941 | +2 | +0.1% | 7,779 |
| 2023/09/19 | 1,941 | 1,943 | 1,930 | 1,939 | -5 | -0.3% | 14,396 |
| 2023/09/15 | 1,938 | 1,945 | 1,927 | 1,944 | +7 | +0.4% | 89,595 |
| 2023/09/14 | 1,931 | 1,944 | 1,929 | 1,937 | +12 | +0.6% | 38,426 |
| 2023/09/13 | 1,944 | 1,961 | 1,924 | 1,925 | -26 | -1.3% | 28,850 |
| 2023/09/12 | 1,947 | 1,951 | 1,939 | 1,951 | ±0 | ±0% | 164,587 |
| 2023/09/11 | 1,966 | 1,971 | 1,939 | 1,951 | -19 | -1% | 202,316 |
| 2023/09/08 | 1,979 | 1,979 | 1,961 | 1,970 | -5 | -0.3% | 133,738 |
| 2023/09/07 | 1,973 | 1,982 | 1,972 | 1,975 | -4 | -0.2% | 223,899 |
| 2023/09/06 | 1,981 | 1,986 | 1,975 | 1,979 | -3 | -0.2% | 153,665 |
| 2023/09/05 | 1,968 | 1,985 | 1,961 | 1,982 | +11 | +0.6% | 740,037 |
| 2023/09/04 | 1,970 | 1,971 | 1,962 | 1,971 | +11 | +0.6% | 444,809 |
| 2023/09/01 | 1,950 | 1,962 | 1,943 | 1,960 | +5 | +0.3% | 115,801 |
| 2023/08/31 | 1,962 | 1,970 | 1,950 | 1,955 | -5 | -0.3% | 20,623 |
| 2023/08/30 | 1,958 | 1,963 | 1,954 | 1,960 | +7 | +0.4% | 52,095 |
| 2023/08/29 | 1,940 | 1,956 | 1,938 | 1,953 | +14 | +0.7% | 72,286 |
| 2023/08/28 | 1,930 | 1,939 | 1,928 | 1,939 | +6 | +0.3% | 6,930 |
| 2023/08/25 | 1,922 | 1,933 | 1,917 | 1,933 | +4 | +0.2% | 91,889 |
| 2023/08/24 | 1,926 | 1,929 | 1,920 | 1,929 | +8 | +0.4% | 7,254 |
| 2023/08/23 | 1,910 | 1,921 | 1,905 | 1,921 | +11 | +0.6% | 31,025 |
| 2023/08/22 | 1,896 | 1,910 | 1,896 | 1,910 | +12 | +0.6% | 20,338 |
| 2023/08/21 | 1,902 | 1,907 | 1,898 | 1,898 | -6 | -0.3% | 65,285 |
| 2023/08/18 | 1,903 | 1,913 | 1,896 | 1,904 | -6 | -0.3% | 50,644 |
| 2023/08/17 | 1,910 | 1,915 | 1,906 | 1,910 | -7 | -0.4% | 36,569 |
| 2023/08/16 | 1,912 | 1,919 | 1,905 | 1,917 | -1 | -0.1% | 46,350 |
| 2023/08/15 | 1,923 | 1,924 | 1,912 | 1,918 | -11 | -0.6% | 33,178 |
| 2023/08/14 | 1,936 | 1,940 | 1,923 | 1,929 | -8 | -0.4% | 16,140 |
| 2023/08/10 | 1,926 | 1,938 | 1,919 | 1,937 | +10 | +0.5% | 31,873 |
| 2023/08/09 | 1,922 | 1,927 | 1,908 | 1,927 | +2 | +0.1% | 36,491 |
| 2023/08/08 | 1,930 | 1,931 | 1,920 | 1,925 | -20 | -1% | 464,394 |
| 2023/08/07 | 1,923 | 1,945 | 1,922 | 1,945 | +23 | +1.2% | 170,542 |
| 2023/08/04 | 1,920 | 1,925 | 1,915 | 1,922 | -5 | -0.3% | 103,547 |
| 2023/08/03 | 1,925 | 1,928 | 1,919 | 1,927 | -1 | -0.1% | 425,309 |
| 2023/08/02 | 1,931 | 1,937 | 1,925 | 1,928 | -4 | -0.2% | 153,265 |
| 2023/08/01 | 1,950 | 1,950 | 1,928 | 1,932 | -16 | -0.8% | 226,706 |
| 2023/07/31 | 1,960 | 1,962 | 1,944 | 1,948 | -10 | -0.5% | 190,800 |
| 2023/07/28 | 1,951 | 1,958 | 1,930 | 1,958 | -4 | -0.2% | 231,268 |
| 2023/07/27 | 1,968 | 1,969 | 1,958 | 1,962 | +1 | +0.1% | 42,122 |
| 2023/07/26 | 1,947 | 1,962 | 1,947 | 1,961 | +14 | +0.7% | 71,860 |
| 2023/07/25 | 1,955 | 1,957 | 1,944 | 1,947 | -4 | -0.2% | 88,355 |
| 2023/07/24 | 1,939 | 1,952 | 1,936 | 1,951 | +16 | +0.8% | 16,470 |
| 2023/07/21 | 1,944 | 1,945 | 1,929 | 1,935 | -7 | -0.4% | 16,966 |
| 2023/07/20 | 1,938 | 1,953 | 1,936 | 1,942 | +4 | +0.2% | 30,612 |
151～
200
件表示中 / 2093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
