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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,777 | 1,793 | 1,767 | 1,779 | +7 | +0.4% | 466 |
| 2017/06/14 | 1,774 | 1,776 | 1,758 | 1,772 | ±0 | ±0% | 1,540 |
| 2017/06/13 | 1,783 | 1,785 | 1,770 | 1,772 | -1 | -0.1% | 902 |
| 2017/06/12 | 1,776 | 1,781 | 1,772 | 1,773 | +2 | +0.1% | 522 |
| 2017/06/09 | 1,789 | 1,789 | 1,769 | 1,771 | -14 | -0.8% | 741 |
| 2017/06/08 | 1,798 | 1,798 | 1,777 | 1,785 | -6 | -0.3% | 1,595 |
| 2017/06/07 | 1,808 | 1,808 | 1,787 | 1,791 | +3 | +0.2% | 491 |
| 2017/06/06 | 1,795 | 1,795 | 1,778 | 1,788 | -3 | -0.2% | 803 |
| 2017/06/05 | 1,799 | 1,799 | 1,790 | 1,791 | -6 | -0.3% | 1,131 |
| 2017/06/02 | 1,792 | 1,800 | 1,768 | 1,797 | +21 | +1.2% | 19,238 |
| 2017/06/01 | 1,774 | 1,776 | 1,768 | 1,776 | +2 | +0.1% | 415 |
| 2017/05/31 | 1,768 | 1,775 | 1,764 | 1,774 | +13 | +0.7% | 483 |
| 2017/05/30 | 1,770 | 1,775 | 1,761 | 1,761 | -14 | -0.8% | 1,383 |
| 2017/05/29 | 1,783 | 1,785 | 1,771 | 1,775 | -5 | -0.3% | 2,724 |
| 2017/05/26 | 1,775 | 1,780 | 1,774 | 1,780 | +2 | +0.1% | 306 |
| 2017/05/25 | 1,776 | 1,778 | 1,768 | 1,778 | +1 | +0.1% | 777 |
| 2017/05/24 | 1,778 | 1,778 | 1,760 | 1,777 | +2 | +0.1% | 1,058 |
| 2017/05/23 | 1,770 | 1,775 | 1,769 | 1,775 | -7 | -0.4% | 1,178 |
| 2017/05/22 | 1,778 | 1,784 | 1,774 | 1,782 | +1 | +0.1% | 887 |
| 2017/05/19 | 1,771 | 1,781 | 1,771 | 1,781 | -3 | -0.2% | 449 |
| 2017/05/18 | 1,781 | 1,784 | 1,770 | 1,784 | +6 | +0.3% | 576 |
| 2017/05/17 | 1,779 | 1,781 | 1,775 | 1,778 | +4 | +0.2% | 201 |
| 2017/05/16 | 1,783 | 1,790 | 1,772 | 1,774 | -11 | -0.6% | 1,270 |
| 2017/05/15 | 1,795 | 1,796 | 1,785 | 1,785 | -1 | -0.1% | 1,148 |
| 2017/05/12 | 1,797 | 1,798 | 1,786 | 1,786 | -3 | -0.2% | 1,178 |
| 2017/05/11 | 1,790 | 1,794 | 1,789 | 1,789 | -4 | -0.2% | 314 |
| 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 |
2001～
2050
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
