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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,988 | 2,037 | 1,930 | 1,947 | -12 | -0.6% | 8,509 |
| 2016/04/27 | 1,996 | 2,007 | 1,955 | 1,959 | -26 | -1.3% | 56,448 |
| 2016/04/26 | 2,010 | 2,040 | 1,983 | 1,985 | -14 | -0.7% | 87,206 |
| 2016/04/25 | 1,987 | 1,999 | 1,974 | 1,999 | +29 | +1.5% | 375 |
| 2016/04/22 | 1,950 | 1,970 | 1,942 | 1,970 | +28 | +1.4% | 311 |
| 2016/04/21 | 1,911 | 1,942 | 1,911 | 1,942 | +33 | +1.7% | 585 |
| 2016/04/20 | 1,928 | 1,928 | 1,909 | 1,909 | +1 | +0.1% | 1,123 |
| 2016/04/19 | 1,918 | 1,920 | 1,908 | 1,908 | +5 | +0.3% | 1,659 |
| 2016/04/18 | 1,949 | 1,949 | 1,903 | 1,903 | -52 | -2.7% | 8,212 |
| 2016/04/15 | 1,951 | 1,955 | 1,936 | 1,955 | +4 | +0.2% | 148 |
| 2016/04/14 | 1,952 | 1,952 | 1,936 | 1,951 | +14 | +0.7% | 159 |
| 2016/04/13 | 1,940 | 1,959 | 1,937 | 1,937 | -7 | -0.4% | 334 |
| 2016/04/12 | 1,945 | 1,945 | 1,933 | 1,944 | -2 | -0.1% | 304 |
| 2016/04/11 | 1,942 | 1,946 | 1,901 | 1,946 | +21 | +1.1% | 445 |
| 2016/04/08 | 1,949 | 1,949 | 1,917 | 1,925 | -7 | -0.4% | 3,060 |
| 2016/04/07 | 1,950 | 1,994 | 1,921 | 1,932 | -17 | -0.9% | 50,444 |
| 2016/04/06 | 1,951 | 1,958 | 1,920 | 1,949 | +1 | +0.1% | 228 |
| 2016/04/05 | 1,939 | 1,952 | 1,904 | 1,948 | +27 | +1.4% | 249 |
| 2016/04/04 | 1,910 | 1,944 | 1,900 | 1,921 | +4 | +0.2% | 1,042 |
| 2016/04/01 | 1,918 | 1,918 | 1,884 | 1,917 | -2 | -0.1% | 2,682 |
| 2016/03/31 | 1,927 | 1,998 | 1,905 | 1,919 | -1 | -0.1% | 2,703 |
| 2016/03/30 | 1,912 | 1,920 | 1,912 | 1,920 | +7 | +0.4% | 344 |
| 2016/03/29 | 1,935 | 1,935 | 1,903 | 1,913 | +10 | +0.5% | 313 |
| 2016/03/28 | 1,918 | 1,918 | 1,903 | 1,903 | -7 | -0.4% | 798 |
| 2016/03/25 | 1,920 | 1,920 | 1,904 | 1,910 | -3 | -0.2% | 135 |
| 2016/03/24 | 1,954 | 1,954 | 1,904 | 1,913 | -26 | -1.3% | 843 |
| 2016/03/23 | 1,940 | 1,950 | 1,939 | 1,939 | +3 | +0.2% | 235 |
| 2016/03/22 | 1,905 | 1,938 | 1,900 | 1,936 | +33 | +1.7% | 801 |
| 2016/03/18 | 1,899 | 1,903 | 1,890 | 1,903 | +4 | +0.2% | 383 |
| 2016/03/17 | 1,906 | 1,907 | 1,899 | 1,899 | -1 | -0.1% | 152 |
| 2016/03/16 | 1,903 | 1,903 | 1,866 | 1,900 | -3 | -0.2% | 1,174 |
| 2016/03/15 | 1,924 | 1,924 | 1,880 | 1,903 | ±0 | ±0% | 801 |
| 2016/03/14 | 1,924 | 1,924 | 1,872 | 1,903 | +13 | +0.7% | 506 |
| 2016/03/11 | 1,889 | 1,900 | 1,876 | 1,890 | +1 | +0.1% | 237 |
| 2016/03/10 | 1,889 | 1,893 | 1,887 | 1,889 | +13 | +0.7% | 169 |
| 2016/03/09 | 1,896 | 1,896 | 1,865 | 1,876 | -17 | -0.9% | 164 |
| 2016/03/08 | 1,865 | 1,899 | 1,865 | 1,893 | +30 | +1.6% | 795 |
| 2016/03/07 | 1,887 | 1,887 | 1,840 | 1,863 | -2 | -0.1% | 1,010 |
| 2016/03/04 | 1,896 | 1,926 | 1,857 | 1,865 | -24 | -1.3% | 2,150 |
| 2016/03/03 | 1,894 | 1,922 | 1,880 | 1,889 | -26 | -1.4% | 1,381 |
| 2016/03/02 | 1,900 | 1,915 | 1,891 | 1,915 | +18 | +0.9% | 1,141 |
| 2016/03/01 | 1,890 | 1,908 | 1,878 | 1,897 | +7 | +0.4% | 410 |
| 2016/02/29 | 1,900 | 1,911 | 1,890 | 1,890 | -16 | -0.8% | 1,112 |
| 2016/02/26 | 1,909 | 1,931 | 1,890 | 1,906 | -4 | -0.2% | 1,258 |
| 2016/02/25 | 1,841 | 1,910 | 1,841 | 1,910 | +31 | +1.6% | 558 |
| 2016/02/24 | 1,859 | 1,879 | 1,809 | 1,879 | +34 | +1.8% | 435 |
| 2016/02/23 | 1,868 | 1,868 | 1,837 | 1,845 | -6 | -0.3% | 2,423 |
| 2016/02/22 | 1,859 | 1,864 | 1,843 | 1,851 | +1 | +0.1% | 1,176 |
| 2016/02/19 | 1,785 | 1,850 | 1,780 | 1,850 | +48 | +2.7% | 846 |
| 2016/02/18 | 1,820 | 1,837 | 1,797 | 1,802 | -9 | -0.5% | 184 |
2201～
2250
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
