ｉシェアーズ 米国リート 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,957 | 2,969 | 2,950 | 2,950 | -7 | -0.2% | 22,985 |
| 2025/05/22 | 2,986 | 2,986 | 2,957 | 2,957 | -78 | -2.6% | 5,578 |
| 2025/05/21 | 3,065 | 3,065 | 3,035 | 3,035 | -38 | -1.2% | 4,946 |
| 2025/05/20 | 3,098 | 3,110 | 3,073 | 3,073 | ±0 | ±0% | 22,294 |
| 2025/05/19 | 3,065 | 3,095 | 3,065 | 3,073 | +21 | +0.7% | 52,061 |
| 2025/05/16 | 3,082 | 3,082 | 3,050 | 3,052 | +40 | +1.3% | 1,923 |
| 2025/05/15 | 3,032 | 3,039 | 3,011 | 3,012 | -63 | -2% | 11,365 |
| 2025/05/14 | 3,093 | 3,095 | 3,071 | 3,075 | -50 | -1.6% | 1,318 |
| 2025/05/13 | 3,134 | 3,143 | 3,125 | 3,125 | +40 | +1.3% | 6,639 |
| 2025/05/12 | 3,080 | 3,087 | 3,073 | 3,085 | +40 | +1.3% | 29,394 |
| 2025/05/09 | 3,035 | 3,049 | 3,030 | 3,045 | +25 | +0.8% | 11,322 |
| 2025/05/08 | 3,014 | 3,029 | 3,004 | 3,020 | +20 | +0.7% | 1,092 |
| 2025/05/07 | 3,025 | 3,025 | 3,000 | 3,000 | -60 | -2% | 3,995 |
| 2025/05/02 | 3,010 | 3,075 | 3,010 | 3,060 | +64 | +2.1% | 23,277 |
| 2025/05/01 | 2,976 | 3,005 | 2,967 | 2,996 | +47 | +1.6% | 17,701 |
| 2025/04/30 | 2,946 | 2,949 | 2,933 | 2,949 | +12 | +0.4% | 1,876 |
| 2025/04/28 | 2,951 | 2,955 | 2,933 | 2,937 | -13 | -0.4% | 2,326 |
| 2025/04/25 | 2,928 | 2,965 | 2,928 | 2,950 | +30 | +1% | 6,720 |
| 2025/04/24 | 2,944 | 2,946 | 2,916 | 2,920 | -19 | -0.6% | 7,725 |
| 2025/04/23 | 2,942 | 2,959 | 2,920 | 2,939 | +123 | +4.4% | 32,016 |
| 2025/04/22 | 2,830 | 2,838 | 2,811 | 2,816 | -39 | -1.4% | 15,907 |
| 2025/04/21 | 2,890 | 2,893 | 2,850 | 2,855 | -46 | -1.6% | 12,286 |
| 2025/04/18 | 2,890 | 2,917 | 2,890 | 2,901 | +10 | +0.3% | 6,127 |
| 2025/04/17 | 2,843 | 2,891 | 2,843 | 2,891 | +42 | +1.5% | 4,209 |
| 2025/04/16 | 2,871 | 2,878 | 2,844 | 2,849 | -16 | -0.6% | 19,738 |
| 2025/04/15 | 2,877 | 2,881 | 2,865 | 2,865 | +53 | +1.9% | 12,219 |
| 2025/04/14 | 2,825 | 2,839 | 2,800 | 2,812 | +1 | ±0% | 28,040 |
| 2025/04/11 | 2,779 | 2,824 | 2,744 | 2,811 | -107 | -3.7% | 18,513 |
| 2025/04/10 | 2,949 | 2,952 | 2,915 | 2,918 | +229 | +8.5% | 47,447 |
| 2025/04/09 | 2,715 | 2,715 | 2,652 | 2,689 | -171 | -6% | 45,258 |
| 2025/04/08 | 2,860 | 2,896 | 2,846 | 2,860 | +68 | +2.4% | 36,319 |
| 2025/04/07 | 2,782 | 2,855 | 2,782 | 2,792 | -208 | -6.9% | 28,793 |
| 2025/04/04 | 3,030 | 3,030 | 2,982 | 3,000 | -95 | -3.1% | 13,517 |
| 2025/04/03 | 3,100 | 3,135 | 3,090 | 3,095 | -100 | -3.1% | 67,884 |
| 2025/04/02 | 3,210 | 3,210 | 3,190 | 3,195 | -10 | -0.3% | 9,192 |
| 2025/04/01 | 3,185 | 3,205 | 3,185 | 3,205 | +50 | +1.6% | 9,800 |
| 2025/03/31 | 3,185 | 3,185 | 3,140 | 3,155 | -50 | -1.6% | 9,076 |
| 2025/03/28 | 3,200 | 3,210 | 3,195 | 3,205 | -10 | -0.3% | 10,486 |
| 2025/03/27 | 3,205 | 3,215 | 3,195 | 3,215 | +25 | +0.8% | 5,142 |
| 2025/03/26 | 3,180 | 3,190 | 3,170 | 3,190 | -25 | -0.8% | 3,352 |
| 2025/03/25 | 3,205 | 3,225 | 3,205 | 3,215 | +50 | +1.6% | 6,395 |
| 2025/03/24 | 3,180 | 3,180 | 3,155 | 3,165 | -20 | -0.6% | 10,971 |
| 2025/03/21 | 3,170 | 3,185 | 3,160 | 3,185 | -15 | -0.5% | 2,461 |
| 2025/03/19 | 3,180 | 3,205 | 3,175 | 3,200 | -10 | -0.3% | 12,176 |
| 2025/03/18 | 3,200 | 3,215 | 3,200 | 3,210 | +75 | +2.4% | 3,658 |
| 2025/03/17 | 3,125 | 3,135 | 3,115 | 3,135 | +35 | +1.1% | 34,821 |
| 2025/03/14 | 3,100 | 3,110 | 3,080 | 3,100 | -30 | -1% | 3,576 |
| 2025/03/13 | 3,165 | 3,165 | 3,125 | 3,130 | -35 | -1.1% | 7,443 |
| 2025/03/12 | 3,160 | 3,170 | 3,150 | 3,165 | -25 | -0.8% | 8,621 |
| 2025/03/11 | 3,185 | 3,190 | 3,140 | 3,190 | -10 | -0.3% | 39,172 |
1～
50
件表示中 / 1753件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
