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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,831 | 1,831 | 1,817 | 1,819 | -17 | -0.9% | 81,631 |
| 2024/02/07 | 1,857 | 1,857 | 1,834 | 1,836 | -16 | -0.9% | 159,662 |
| 2024/02/06 | 1,851 | 1,857 | 1,843 | 1,852 | -7 | -0.4% | 150,456 |
| 2024/02/05 | 1,868 | 1,875 | 1,857 | 1,859 | -5 | -0.3% | 43,450 |
| 2024/02/02 | 1,853 | 1,864 | 1,853 | 1,864 | +16 | +0.9% | 60,406 |
| 2024/02/01 | 1,865 | 1,865 | 1,839 | 1,848 | -23 | -1.2% | 161,416 |
| 2024/01/31 | 1,870 | 1,875 | 1,864 | 1,871 | -2 | -0.1% | 64,966 |
| 2024/01/30 | 1,874 | 1,877 | 1,868 | 1,873 | -1 | -0.1% | 33,782 |
| 2024/01/29 | 1,870 | 1,880 | 1,865 | 1,874 | +1 | +0.1% | 30,420 |
| 2024/01/26 | 1,875 | 1,878 | 1,870 | 1,873 | +2 | +0.1% | 76,821 |
| 2024/01/25 | 1,880 | 1,881 | 1,865 | 1,871 | -18 | -1% | 184,490 |
| 2024/01/24 | 1,888 | 1,900 | 1,884 | 1,889 | -6 | -0.3% | 24,688 |
| 2024/01/23 | 1,910 | 1,910 | 1,895 | 1,895 | -10 | -0.5% | 77,399 |
| 2024/01/22 | 1,899 | 1,907 | 1,881 | 1,905 | +27 | +1.4% | 51,110 |
| 2024/01/19 | 1,874 | 1,879 | 1,871 | 1,878 | +11 | +0.6% | 33,497 |
| 2024/01/18 | 1,880 | 1,883 | 1,862 | 1,867 | -13 | -0.7% | 222,494 |
| 2024/01/17 | 1,900 | 1,900 | 1,877 | 1,880 | -13 | -0.7% | 180,898 |
| 2024/01/16 | 1,904 | 1,905 | 1,893 | 1,893 | -12 | -0.6% | 68,797 |
| 2024/01/15 | 1,894 | 1,905 | 1,893 | 1,905 | +10 | +0.5% | 131,712 |
| 2024/01/12 | 1,885 | 1,896 | 1,885 | 1,895 | +11 | +0.6% | 170,042 |
| 2024/01/11 | 1,884 | 1,890 | 1,880 | 1,884 | +4 | +0.2% | 83,535 |
| 2024/01/10 | 1,881 | 1,887 | 1,879 | 1,880 | -3 | -0.2% | 48,487 |
| 2024/01/09 | 1,888 | 1,890 | 1,875 | 1,883 | -1 | -0.1% | 79,587 |
| 2024/01/05 | 1,868 | 1,889 | 1,859 | 1,884 | +27 | +1.5% | 86,505 |
| 2024/01/04 | 1,870 | 1,873 | 1,853 | 1,857 | -12 | -0.6% | 104,224 |
| 2023/12/29 | 1,855 | 1,871 | 1,855 | 1,869 | +14 | +0.8% | 110,707 |
| 2023/12/28 | 1,844 | 1,861 | 1,839 | 1,855 | +21 | +1.1% | 48,510 |
| 2023/12/27 | 1,828 | 1,836 | 1,827 | 1,834 | +11 | +0.6% | 77,112 |
| 2023/12/26 | 1,823 | 1,826 | 1,816 | 1,823 | -1 | -0.1% | 137,223 |
| 2023/12/25 | 1,842 | 1,842 | 1,822 | 1,824 | -18 | -1% | 61,649 |
| 2023/12/22 | 1,835 | 1,842 | 1,831 | 1,842 | +6 | +0.3% | 97,469 |
| 2023/12/21 | 1,847 | 1,852 | 1,833 | 1,836 | -19 | -1% | 77,867 |
| 2023/12/20 | 1,844 | 1,858 | 1,841 | 1,855 | +12 | +0.7% | 512,199 |
| 2023/12/19 | 1,847 | 1,853 | 1,834 | 1,843 | -7 | -0.4% | 166,081 |
| 2023/12/18 | 1,855 | 1,861 | 1,843 | 1,850 | -12 | -0.6% | 285,076 |
| 2023/12/15 | 1,862 | 1,866 | 1,858 | 1,862 | -4 | -0.2% | 117,738 |
| 2023/12/14 | 1,870 | 1,872 | 1,859 | 1,866 | +2 | +0.1% | 19,980 |
| 2023/12/13 | 1,874 | 1,874 | 1,858 | 1,864 | -5 | -0.3% | 95,655 |
| 2023/12/12 | 1,878 | 1,880 | 1,866 | 1,869 | -5 | -0.3% | 78,998 |
| 2023/12/11 | 1,870 | 1,877 | 1,866 | 1,874 | +8 | +0.4% | 71,506 |
| 2023/12/08 | 1,861 | 1,867 | 1,858 | 1,866 | ±0 | ±0% | 69,280 |
| 2023/12/07 | 1,882 | 1,882 | 1,863 | 1,866 | -15 | -0.8% | 74,781 |
| 2023/12/06 | 1,877 | 1,883 | 1,873 | 1,881 | +8 | +0.4% | 46,069 |
| 2023/12/05 | 1,874 | 1,877 | 1,866 | 1,873 | +1 | +0.1% | 31,548 |
| 2023/12/04 | 1,870 | 1,877 | 1,865 | 1,872 | +5 | +0.3% | 75,483 |
| 2023/12/01 | 1,893 | 1,893 | 1,867 | 1,867 | -25 | -1.3% | 365,558 |
| 2023/11/30 | 1,880 | 1,892 | 1,867 | 1,892 | +13 | +0.7% | 841,138 |
| 2023/11/29 | 1,881 | 1,888 | 1,877 | 1,879 | -9 | -0.5% | 78,974 |
| 2023/11/28 | 1,892 | 1,892 | 1,882 | 1,888 | +1 | +0.1% | 388,397 |
| 2023/11/27 | 1,887 | 1,892 | 1,884 | 1,887 | -1 | -0.1% | 318,899 |
301～
350
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
