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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,130 | 3,141 | 3,130 | 3,138 | +20 | +0.6% | 8,987 |
| 2025/08/21 | 3,120 | 3,120 | 3,112 | 3,118 | +10 | +0.3% | 7,696 |
| 2025/08/20 | 3,100 | 3,118 | 3,100 | 3,108 | +45 | +1.5% | 18,481 |
| 2025/08/19 | 3,072 | 3,072 | 3,058 | 3,063 | -18 | -0.6% | 9,867 |
| 2025/08/18 | 3,073 | 3,083 | 3,073 | 3,081 | +8 | +0.3% | 7,172 |
| 2025/08/15 | 3,065 | 3,075 | 3,063 | 3,073 | +8 | +0.3% | 7,745 |
| 2025/08/14 | 3,077 | 3,080 | 3,065 | 3,065 | -2 | -0.1% | 6,852 |
| 2025/08/13 | 3,069 | 3,076 | 3,062 | 3,067 | +12 | +0.4% | 3,138 |
| 2025/08/12 | 3,061 | 3,065 | 3,050 | 3,055 | -20 | -0.7% | 13,516 |
| 2025/08/08 | 3,081 | 3,081 | 3,074 | 3,075 | +3 | +0.1% | 4,074 |
| 2025/08/07 | 3,080 | 3,081 | 3,071 | 3,072 | -58 | -1.9% | 6,137 |
| 2025/08/06 | 3,115 | 3,130 | 3,115 | 3,130 | +42 | +1.4% | 5,051 |
| 2025/08/05 | 3,090 | 3,095 | 3,080 | 3,088 | +8 | +0.3% | 11,819 |
| 2025/08/04 | 3,073 | 3,085 | 3,061 | 3,080 | -63 | -2% | 7,890 |
| 2025/08/01 | 3,145 | 3,154 | 3,138 | 3,143 | +3 | +0.1% | 5,154 |
| 2025/07/31 | 3,167 | 3,167 | 3,136 | 3,140 | -47 | -1.5% | 18,413 |
| 2025/07/30 | 3,190 | 3,198 | 3,183 | 3,187 | +50 | +1.6% | 6,896 |
| 2025/07/29 | 3,137 | 3,141 | 3,130 | 3,137 | -44 | -1.4% | 6,990 |
| 2025/07/28 | 3,179 | 3,185 | 3,175 | 3,181 | +25 | +0.8% | 9,065 |
| 2025/07/25 | 3,157 | 3,174 | 3,156 | 3,156 | +8 | +0.3% | 3,161 |
| 2025/07/24 | 3,170 | 3,170 | 3,144 | 3,148 | -22 | -0.7% | 7,544 |
| 2025/07/23 | 3,176 | 3,182 | 3,157 | 3,170 | +27 | +0.9% | 4,573 |
| 2025/07/22 | 3,143 | 3,146 | 3,133 | 3,143 | -5 | -0.2% | 5,801 |
| 2025/07/18 | 3,150 | 3,159 | 3,142 | 3,148 | -2 | -0.1% | 9,655 |
| 2025/07/17 | 3,136 | 3,150 | 3,133 | 3,150 | +21 | +0.7% | 4,737 |
| 2025/07/16 | 3,135 | 3,135 | 3,115 | 3,129 | -26 | -0.8% | 3,005 |
| 2025/07/15 | 3,153 | 3,155 | 3,142 | 3,155 | +45 | +1.4% | 10,437 |
| 2025/07/14 | 3,106 | 3,112 | 3,100 | 3,110 | +4 | +0.1% | 7,621 |
| 2025/07/11 | 3,101 | 3,106 | 3,084 | 3,106 | +29 | +0.9% | 20,227 |
| 2025/07/10 | 3,076 | 3,077 | 3,064 | 3,077 | -19 | -0.6% | 10,024 |
| 2025/07/09 | 3,086 | 3,096 | 3,083 | 3,096 | +19 | +0.6% | 3,992 |
| 2025/07/08 | 3,077 | 3,085 | 3,073 | 3,077 | ±0 | ±0% | 9,133 |
| 2025/07/07 | 3,060 | 3,079 | 3,060 | 3,077 | +10 | +0.3% | 5,158 |
| 2025/07/04 | 3,080 | 3,086 | 3,067 | 3,067 | +1 | ±0% | 6,786 |
| 2025/07/03 | 3,054 | 3,066 | 3,048 | 3,066 | +13 | +0.4% | 11,693 |
| 2025/07/02 | 3,038 | 3,053 | 3,034 | 3,053 | +26 | +0.9% | 12,543 |
| 2025/07/01 | 3,034 | 3,034 | 3,023 | 3,027 | ±0 | ±0% | 5,706 |
| 2025/06/30 | 3,046 | 3,046 | 3,018 | 3,027 | -1 | ±0% | 14,436 |
| 2025/06/27 | 3,028 | 3,031 | 3,019 | 3,028 | -3 | -0.1% | 9,136 |
| 2025/06/26 | 3,051 | 3,051 | 3,022 | 3,031 | -86 | -2.8% | 14,027 |
| 2025/06/25 | 3,114 | 3,118 | 3,103 | 3,117 | -8 | -0.3% | 2,890 |
| 2025/06/24 | 3,120 | 3,134 | 3,120 | 3,125 | +24 | +0.8% | 13,788 |
| 2025/06/23 | 3,085 | 3,106 | 3,084 | 3,101 | +18 | +0.6% | 10,770 |
| 2025/06/20 | 3,080 | 3,083 | 3,069 | 3,083 | +12 | +0.4% | 4,238 |
| 2025/06/19 | 3,067 | 3,078 | 3,060 | 3,071 | +12 | +0.4% | 29,809 |
| 2025/06/18 | 3,062 | 3,070 | 3,055 | 3,059 | +8 | +0.3% | 9,910 |
| 2025/06/17 | 3,058 | 3,059 | 3,045 | 3,051 | ±0 | ±0% | 4,122 |
| 2025/06/16 | 3,044 | 3,064 | 3,044 | 3,051 | +37 | +1.2% | 1,587 |
| 2025/06/13 | 3,055 | 3,055 | 3,001 | 3,014 | -37 | -1.2% | 60,113 |
| 2025/06/12 | 3,075 | 3,075 | 3,049 | 3,051 | -53 | -1.7% | 12,216 |
1～
50
件表示中 / 1816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
