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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,797 | 1,797 | 1,790 | 1,793 | -6 | -0.3% | 191 |
| 2017/05/09 | 1,771 | 1,815 | 1,771 | 1,799 | +8 | +0.4% | 1,304 |
| 2017/05/08 | 1,799 | 1,801 | 1,780 | 1,791 | +21 | +1.2% | 1,107 |
| 2017/05/02 | 1,769 | 1,801 | 1,763 | 1,770 | -13 | -0.7% | 53,341 |
| 2017/05/01 | 1,790 | 1,790 | 1,774 | 1,783 | +4 | +0.2% | 8,971 |
| 2017/04/28 | 1,793 | 1,794 | 1,778 | 1,779 | -4 | -0.2% | 799 |
| 2017/04/27 | 1,790 | 1,792 | 1,779 | 1,783 | -2 | -0.1% | 955 |
| 2017/04/26 | 1,782 | 1,795 | 1,779 | 1,785 | -4 | -0.2% | 1,189 |
| 2017/04/25 | 1,791 | 1,793 | 1,782 | 1,789 | +7 | +0.4% | 275 |
| 2017/04/24 | 1,799 | 1,803 | 1,781 | 1,782 | -17 | -0.9% | 1,031 |
| 2017/04/21 | 1,808 | 1,808 | 1,792 | 1,799 | -9 | -0.5% | 995 |
| 2017/04/20 | 1,804 | 1,808 | 1,800 | 1,808 | +8 | +0.4% | 87 |
| 2017/04/19 | 1,800 | 1,801 | 1,797 | 1,800 | ±0 | ±0% | 52 |
| 2017/04/18 | 1,798 | 1,800 | 1,793 | 1,800 | +4 | +0.2% | 142 |
| 2017/04/17 | 1,789 | 1,796 | 1,768 | 1,796 | +27 | +1.5% | 591 |
| 2017/04/14 | 1,785 | 1,855 | 1,769 | 1,769 | -12 | -0.7% | 1,353 |
| 2017/04/13 | 1,803 | 1,850 | 1,773 | 1,781 | -10 | -0.6% | 2,093 |
| 2017/04/12 | 1,798 | 1,803 | 1,790 | 1,791 | -7 | -0.4% | 612 |
| 2017/04/11 | 1,811 | 1,811 | 1,792 | 1,798 | -6 | -0.3% | 696 |
| 2017/04/10 | 1,811 | 1,813 | 1,801 | 1,804 | -7 | -0.4% | 377 |
| 2017/04/07 | 1,804 | 1,830 | 1,800 | 1,811 | +1 | +0.1% | 668 |
| 2017/04/06 | 1,819 | 1,819 | 1,795 | 1,810 | +2 | +0.1% | 1,028 |
| 2017/04/05 | 1,803 | 1,816 | 1,803 | 1,808 | +9 | +0.5% | 45 |
| 2017/04/04 | 1,820 | 1,820 | 1,796 | 1,799 | -17 | -0.9% | 1,391 |
| 2017/04/03 | 1,825 | 1,828 | 1,816 | 1,816 | -6 | -0.3% | 713 |
| 2017/03/31 | 1,819 | 1,824 | 1,814 | 1,822 | +10 | +0.6% | 154 |
| 2017/03/30 | 1,820 | 1,823 | 1,806 | 1,812 | -8 | -0.4% | 485 |
| 2017/03/29 | 1,826 | 1,826 | 1,800 | 1,820 | -4 | -0.2% | 1,221 |
| 2017/03/28 | 1,828 | 1,830 | 1,820 | 1,824 | -2 | -0.1% | 1,031 |
| 2017/03/27 | 1,825 | 1,829 | 1,820 | 1,826 | +1 | +0.1% | 100 |
| 2017/03/24 | 1,820 | 1,830 | 1,820 | 1,825 | +7 | +0.4% | 93 |
| 2017/03/23 | 1,832 | 1,832 | 1,818 | 1,818 | -6 | -0.3% | 556 |
| 2017/03/22 | 1,840 | 1,851 | 1,820 | 1,824 | -27 | -1.5% | 1,447 |
| 2017/03/21 | 1,837 | 1,855 | 1,830 | 1,851 | +21 | +1.1% | 1,315 |
| 2017/03/17 | 1,833 | 1,833 | 1,823 | 1,830 | +7 | +0.4% | 611 |
| 2017/03/16 | 1,828 | 1,829 | 1,823 | 1,823 | +8 | +0.4% | 81 |
| 2017/03/15 | 1,840 | 1,840 | 1,808 | 1,815 | -2 | -0.1% | 2,259 |
| 2017/03/14 | 1,835 | 1,835 | 1,814 | 1,817 | -12 | -0.7% | 2,286 |
| 2017/03/13 | 1,843 | 1,843 | 1,822 | 1,829 | -4 | -0.2% | 917 |
| 2017/03/10 | 1,843 | 1,843 | 1,830 | 1,833 | -6 | -0.3% | 1,696 |
| 2017/03/09 | 1,844 | 1,844 | 1,822 | 1,839 | +11 | +0.6% | 1,265 |
| 2017/03/08 | 1,843 | 1,843 | 1,827 | 1,828 | -9 | -0.5% | 821 |
| 2017/03/07 | 1,832 | 1,842 | 1,832 | 1,837 | ±0 | ±0% | 306 |
| 2017/03/06 | 1,830 | 1,840 | 1,830 | 1,837 | +1 | +0.1% | 325 |
| 2017/03/03 | 1,880 | 1,880 | 1,830 | 1,836 | -6 | -0.3% | 1,481 |
| 2017/03/02 | 1,830 | 1,849 | 1,830 | 1,842 | -7 | -0.4% | 589 |
| 2017/03/01 | 1,864 | 1,869 | 1,842 | 1,849 | -10 | -0.5% | 636 |
| 2017/02/28 | 1,868 | 1,870 | 1,852 | 1,859 | +4 | +0.2% | 400 |
| 2017/02/27 | 1,877 | 1,877 | 1,850 | 1,855 | -5 | -0.3% | 2,654 |
| 2017/02/24 | 1,842 | 1,860 | 1,838 | 1,860 | +25 | +1.4% | 471 |
1951～
2000
件表示中 / 2330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
