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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,799 | 1,804 | 1,790 | 1,790 | -4 | -0.2% | 106,143 |
| 2024/05/31 | 1,776 | 1,794 | 1,776 | 1,794 | +17 | +1% | 64,986 |
| 2024/05/30 | 1,788 | 1,788 | 1,769 | 1,777 | -11 | -0.6% | 76,037 |
| 2024/05/29 | 1,812 | 1,813 | 1,785 | 1,788 | -25 | -1.4% | 145,483 |
| 2024/05/28 | 1,806 | 1,817 | 1,803 | 1,813 | +7 | +0.4% | 65,167 |
| 2024/05/27 | 1,807 | 1,810 | 1,794 | 1,806 | -2 | -0.1% | 78,077 |
| 2024/05/24 | 1,810 | 1,813 | 1,798 | 1,808 | -6 | -0.3% | 122,183 |
| 2024/05/23 | 1,824 | 1,824 | 1,807 | 1,814 | -9 | -0.5% | 78,925 |
| 2024/05/22 | 1,827 | 1,830 | 1,818 | 1,823 | -8 | -0.4% | 74,766 |
| 2024/05/21 | 1,835 | 1,842 | 1,828 | 1,831 | -7 | -0.4% | 34,770 |
| 2024/05/20 | 1,855 | 1,856 | 1,836 | 1,838 | -14 | -0.8% | 91,556 |
| 2024/05/17 | 1,850 | 1,858 | 1,844 | 1,852 | -5 | -0.3% | 73,148 |
| 2024/05/16 | 1,858 | 1,867 | 1,847 | 1,857 | +1 | +0.1% | 256,121 |
| 2024/05/15 | 1,868 | 1,872 | 1,853 | 1,856 | -10 | -0.5% | 39,773 |
| 2024/05/14 | 1,870 | 1,876 | 1,865 | 1,866 | -4 | -0.2% | 284,426 |
| 2024/05/13 | 1,859 | 1,870 | 1,857 | 1,870 | +14 | +0.8% | 33,459 |
| 2024/05/10 | 1,872 | 1,875 | 1,846 | 1,856 | -22 | -1.2% | 144,177 |
| 2024/05/09 | 1,875 | 1,882 | 1,872 | 1,878 | +4 | +0.2% | 92,333 |
| 2024/05/08 | 1,884 | 1,888 | 1,868 | 1,874 | -30 | -1.6% | 110,963 |
| 2024/05/07 | 1,906 | 1,910 | 1,897 | 1,904 | +3 | +0.2% | 425,789 |
| 2024/05/02 | 1,885 | 1,905 | 1,885 | 1,901 | +17 | +0.9% | 196,830 |
| 2024/05/01 | 1,876 | 1,887 | 1,873 | 1,884 | +3 | +0.2% | 94,248 |
| 2024/04/30 | 1,875 | 1,883 | 1,871 | 1,881 | +7 | +0.4% | 166,925 |
| 2024/04/26 | 1,860 | 1,874 | 1,855 | 1,874 | +8 | +0.4% | 170,717 |
| 2024/04/25 | 1,870 | 1,875 | 1,863 | 1,866 | -1 | -0.1% | 140,666 |
| 2024/04/24 | 1,880 | 1,880 | 1,859 | 1,867 | -7 | -0.4% | 346,461 |
| 2024/04/23 | 1,864 | 1,887 | 1,864 | 1,874 | +6 | +0.3% | 106,463 |
| 2024/04/22 | 1,850 | 1,874 | 1,846 | 1,868 | +22 | +1.2% | 569,377 |
| 2024/04/19 | 1,853 | 1,856 | 1,833 | 1,846 | -4 | -0.2% | 169,332 |
| 2024/04/18 | 1,854 | 1,866 | 1,850 | 1,850 | -8 | -0.4% | 166,533 |
| 2024/04/17 | 1,850 | 1,866 | 1,844 | 1,858 | +13 | +0.7% | 118,205 |
| 2024/04/16 | 1,837 | 1,860 | 1,833 | 1,845 | +9 | +0.5% | 148,131 |
| 2024/04/15 | 1,838 | 1,844 | 1,834 | 1,836 | -6 | -0.3% | 180,823 |
| 2024/04/12 | 1,866 | 1,866 | 1,831 | 1,842 | -21 | -1.1% | 406,093 |
| 2024/04/11 | 1,850 | 1,869 | 1,836 | 1,863 | +8 | +0.4% | 307,060 |
| 2024/04/10 | 1,870 | 1,880 | 1,849 | 1,855 | -14 | -0.7% | 580,750 |
| 2024/04/09 | 1,851 | 1,874 | 1,851 | 1,869 | +18 | +1% | 170,767 |
| 2024/04/08 | 1,818 | 1,852 | 1,816 | 1,851 | +35 | +1.9% | 211,029 |
| 2024/04/05 | 1,825 | 1,830 | 1,806 | 1,816 | -13 | -0.7% | 658,591 |
| 2024/04/04 | 1,821 | 1,830 | 1,821 | 1,829 | +2 | +0.1% | 62,145 |
| 2024/04/03 | 1,830 | 1,835 | 1,816 | 1,827 | -16 | -0.9% | 175,979 |
| 2024/04/02 | 1,853 | 1,859 | 1,832 | 1,843 | -10 | -0.5% | 241,105 |
| 2024/04/01 | 1,863 | 1,877 | 1,848 | 1,853 | -8 | -0.4% | 615,550 |
| 2024/03/29 | 1,874 | 1,874 | 1,854 | 1,861 | -5 | -0.3% | 186,531 |
| 2024/03/28 | 1,870 | 1,881 | 1,862 | 1,866 | -11 | -0.6% | 107,080 |
| 2024/03/27 | 1,870 | 1,886 | 1,870 | 1,877 | +2 | +0.1% | 208,722 |
| 2024/03/26 | 1,879 | 1,883 | 1,870 | 1,875 | -8 | -0.4% | 126,853 |
| 2024/03/25 | 1,877 | 1,890 | 1,877 | 1,883 | +1 | +0.1% | 357,495 |
| 2024/03/22 | 1,870 | 1,883 | 1,862 | 1,882 | +17 | +0.9% | 153,151 |
| 2024/03/21 | 1,851 | 1,866 | 1,835 | 1,865 | +25 | +1.4% | 2,854,143 |
301～
350
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
