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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 1,869 | 1,869 | 1,850 | 1,850 | -13 | -0.7% | 196 |
| 2016/08/30 | 1,883 | 1,883 | 1,859 | 1,863 | -10 | -0.5% | 141 |
| 2016/08/29 | 1,875 | 1,875 | 1,858 | 1,873 | +11 | +0.6% | 57 |
| 2016/08/26 | 1,860 | 1,866 | 1,848 | 1,862 | +14 | +0.8% | 256 |
| 2016/08/25 | 1,846 | 1,857 | 1,841 | 1,848 | +8 | +0.4% | 176 |
| 2016/08/24 | 1,847 | 1,847 | 1,836 | 1,840 | -7 | -0.4% | 114 |
| 2016/08/23 | 1,835 | 1,847 | 1,818 | 1,847 | +14 | +0.8% | 160 |
| 2016/08/22 | 1,866 | 1,866 | 1,818 | 1,833 | -14 | -0.8% | 259 |
| 2016/08/19 | 1,844 | 1,851 | 1,840 | 1,847 | +12 | +0.7% | 165 |
| 2016/08/18 | 1,857 | 1,857 | 1,834 | 1,835 | -20 | -1.1% | 1,253 |
| 2016/08/17 | 1,862 | 1,862 | 1,846 | 1,855 | +2 | +0.1% | 516 |
| 2016/08/16 | 1,874 | 1,875 | 1,850 | 1,853 | -22 | -1.2% | 250 |
| 2016/08/15 | 1,890 | 1,890 | 1,861 | 1,875 | -8 | -0.4% | 400 |
| 2016/08/12 | 1,894 | 1,894 | 1,833 | 1,883 | +19 | +1% | 1,307 |
| 2016/08/10 | 1,860 | 1,864 | 1,851 | 1,864 | +6 | +0.3% | 171 |
| 2016/08/09 | 1,850 | 1,858 | 1,850 | 1,858 | +1 | +0.1% | 152 |
| 2016/08/08 | 1,852 | 1,857 | 1,845 | 1,857 | ±0 | ±0% | 711 |
| 2016/08/05 | 1,870 | 1,870 | 1,852 | 1,857 | -12 | -0.6% | 271 |
| 2016/08/04 | 1,861 | 1,869 | 1,860 | 1,869 | +4 | +0.2% | 405 |
| 2016/08/03 | 1,883 | 1,883 | 1,854 | 1,865 | -9 | -0.5% | 379 |
| 2016/08/02 | 1,889 | 1,889 | 1,865 | 1,874 | -5 | -0.3% | 1,501 |
| 2016/08/01 | 1,866 | 1,893 | 1,866 | 1,879 | -22 | -1.2% | 2,762 |
| 2016/07/29 | 1,895 | 1,910 | 1,878 | 1,901 | -8 | -0.4% | 11,019 |
| 2016/07/28 | 1,884 | 1,909 | 1,874 | 1,909 | +28 | +1.5% | 4,202 |
| 2016/07/27 | 1,874 | 1,895 | 1,874 | 1,881 | -8 | -0.4% | 1,070 |
| 2016/07/26 | 1,894 | 1,894 | 1,878 | 1,889 | +4 | +0.2% | 655 |
| 2016/07/25 | 1,893 | 1,893 | 1,862 | 1,885 | +3 | +0.2% | 1,543 |
| 2016/07/22 | 1,900 | 1,900 | 1,850 | 1,882 | -13 | -0.7% | 549 |
| 2016/07/21 | 1,895 | 1,896 | 1,882 | 1,895 | ±0 | ±0% | 184 |
| 2016/07/20 | 1,893 | 1,899 | 1,867 | 1,895 | +11 | +0.6% | 2,342 |
| 2016/07/19 | 1,890 | 1,900 | 1,870 | 1,884 | +4 | +0.2% | 160 |
| 2016/07/15 | 1,899 | 1,946 | 1,880 | 1,880 | -9 | -0.5% | 972 |
| 2016/07/14 | 1,890 | 1,893 | 1,880 | 1,889 | +9 | +0.5% | 383 |
| 2016/07/13 | 1,907 | 1,930 | 1,860 | 1,880 | -27 | -1.4% | 3,192 |
| 2016/07/12 | 1,915 | 1,915 | 1,875 | 1,907 | +7 | +0.4% | 882 |
| 2016/07/11 | 1,851 | 1,903 | 1,851 | 1,900 | +46 | +2.5% | 1,138 |
| 2016/07/08 | 1,858 | 1,878 | 1,850 | 1,854 | -21 | -1.1% | 67 |
| 2016/07/07 | 1,889 | 1,891 | 1,838 | 1,875 | +9 | +0.5% | 2,240 |
| 2016/07/06 | 1,878 | 1,883 | 1,850 | 1,866 | -12 | -0.6% | 954 |
| 2016/07/05 | 1,888 | 1,895 | 1,868 | 1,878 | -7 | -0.4% | 1,377 |
| 2016/07/04 | 1,897 | 1,897 | 1,838 | 1,885 | +6 | +0.3% | 3,248 |
| 2016/07/01 | 1,878 | 1,880 | 1,863 | 1,879 | +7 | +0.4% | 301 |
| 2016/06/30 | 1,850 | 1,884 | 1,840 | 1,872 | +35 | +1.9% | 1,256 |
| 2016/06/29 | 1,835 | 1,842 | 1,810 | 1,837 | +42 | +2.3% | 14,382 |
| 2016/06/28 | 1,757 | 1,838 | 1,732 | 1,795 | +39 | +2.2% | 1,089 |
| 2016/06/27 | 1,762 | 1,841 | 1,750 | 1,756 | -45 | -2.5% | 4,445 |
| 2016/06/24 | 1,842 | 1,863 | 1,700 | 1,801 | -40 | -2.2% | 2,369 |
| 2016/06/23 | 1,871 | 1,871 | 1,824 | 1,841 | -14 | -0.8% | 1,863 |
| 2016/06/22 | 1,882 | 1,882 | 1,855 | 1,855 | -25 | -1.3% | 198 |
| 2016/06/21 | 1,857 | 1,880 | 1,850 | 1,880 | +9 | +0.5% | 591 |
2151～
2200
件表示中 / 2363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
