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 |
---|---|---|---|---|---|---|---|
2023/07/26 | 2,814 | 2,818 | 2,810 | 2,816 | -15 | -0.5% | 6,127 |
2023/07/25 | 2,830 | 2,840 | 2,829 | 2,831 | +18 | +0.6% | 6,488 |
2023/07/24 | 2,813 | 2,824 | 2,807 | 2,813 | +28 | +1% | 8,657 |
2023/07/21 | 2,773 | 2,786 | 2,770 | 2,785 | +31 | +1.1% | 4,344 |
2023/07/20 | 2,750 | 2,761 | 2,750 | 2,754 | +34 | +1.3% | 7,272 |
2023/07/19 | 2,749 | 2,749 | 2,716 | 2,720 | -16 | -0.6% | 3,751 |
2023/07/18 | 2,752 | 2,752 | 2,730 | 2,736 | +10 | +0.4% | 2,616 |
2023/07/14 | 2,728 | 2,729 | 2,707 | 2,726 | -9 | -0.3% | 5,094 |
2023/07/13 | 2,723 | 2,735 | 2,714 | 2,735 | +4 | +0.1% | 2,753 |
2023/07/12 | 2,738 | 2,738 | 2,721 | 2,731 | +7 | +0.3% | 2,497 |
2023/07/11 | 2,725 | 2,729 | 2,712 | 2,724 | -1 | ±0% | 4,856 |
2023/07/10 | 2,733 | 2,740 | 2,725 | 2,725 | -36 | -1.3% | 5,482 |
2023/07/07 | 2,771 | 2,773 | 2,757 | 2,761 | -10 | -0.4% | 4,215 |
2023/07/06 | 2,799 | 2,799 | 2,771 | 2,771 | -26 | -0.9% | 8,808 |
2023/07/05 | 2,800 | 2,800 | 2,790 | 2,797 | +2 | +0.1% | 4,731 |
2023/07/04 | 2,789 | 2,800 | 2,786 | 2,795 | +40 | +1.5% | 8,016 |
2023/07/03 | 2,755 | 2,769 | 2,753 | 2,755 | +7 | +0.3% | 6,770 |
2023/06/30 | 2,740 | 2,757 | 2,740 | 2,748 | +38 | +1.4% | 15,969 |
2023/06/29 | 2,720 | 2,720 | 2,710 | 2,710 | -4 | -0.1% | 4,286 |
2023/06/28 | 2,708 | 2,716 | 2,704 | 2,714 | +31 | +1.2% | 5,936 |
2023/06/27 | 2,676 | 2,683 | 2,673 | 2,683 | +76 | +2.9% | 5,530 |
2023/06/26 | 2,618 | 2,620 | 2,607 | 2,607 | -22 | -0.8% | 5,507 |
2023/06/23 | 2,640 | 2,646 | 2,626 | 2,629 | -21 | -0.8% | 5,433 |
2023/06/22 | 2,666 | 2,666 | 2,650 | 2,650 | -20 | -0.7% | 4,173 |
2023/06/21 | 2,661 | 2,678 | 2,661 | 2,670 | -30 | -1.1% | 5,046 |
2023/06/20 | 2,706 | 2,710 | 2,693 | 2,700 | -3 | -0.1% | 5,575 |
2023/06/19 | 2,692 | 2,703 | 2,688 | 2,703 | +30 | +1.1% | 16,203 |
2023/06/16 | 2,670 | 2,682 | 2,663 | 2,673 | -2 | -0.1% | 4,407 |
2023/06/15 | 2,657 | 2,687 | 2,648 | 2,675 | +26 | +1% | 12,663 |
2023/06/14 | 2,644 | 2,656 | 2,631 | 2,649 | +26 | +1% | 6,553 |
2023/06/13 | 2,629 | 2,631 | 2,623 | 2,623 | -7 | -0.3% | 3,736 |
2023/06/12 | 2,631 | 2,636 | 2,622 | 2,630 | -1 | ±0% | 10,621 |
2023/06/09 | 2,633 | 2,634 | 2,628 | 2,631 | -32 | -1.2% | 4,313 |
2023/06/08 | 2,655 | 2,676 | 2,653 | 2,663 | +58 | +2.2% | 25,928 |
2023/06/07 | 2,616 | 2,618 | 2,603 | 2,605 | +21 | +0.8% | 9,514 |
2023/06/06 | 2,586 | 2,592 | 2,577 | 2,584 | -23 | -0.9% | 11,416 |
2023/06/05 | 2,610 | 2,617 | 2,606 | 2,607 | +76 | +3% | 22,605 |
2023/06/02 | 2,536 | 2,538 | 2,528 | 2,531 | -16 | -0.6% | 5,928 |
2023/06/01 | 2,539 | 2,549 | 2,534 | 2,547 | +34 | +1.4% | 4,256 |
2023/05/31 | 2,529 | 2,536 | 2,513 | 2,513 | -26 | -1% | 2,487 |
2023/05/30 | 2,530 | 2,539 | 2,529 | 2,539 | +7 | +0.3% | 2,689 |
2023/05/29 | 2,527 | 2,547 | 2,527 | 2,532 | +55 | +2.2% | 4,929 |
2023/05/26 | 2,494 | 2,494 | 2,477 | 2,477 | +1 | ±0% | 1,462 |
2023/05/25 | 2,480 | 2,487 | 2,476 | 2,476 | -36 | -1.4% | 5,287 |
2023/05/24 | 2,519 | 2,531 | 2,512 | 2,512 | -23 | -0.9% | 2,673 |
2023/05/23 | 2,537 | 2,547 | 2,535 | 2,535 | +21 | +0.8% | 13,008 |
2023/05/22 | 2,508 | 2,514 | 2,499 | 2,514 | -6 | -0.2% | 3,310 |
2023/05/19 | 2,525 | 2,529 | 2,520 | 2,520 | +5 | +0.2% | 4,918 |
2023/05/18 | 2,517 | 2,525 | 2,513 | 2,515 | +28 | +1.1% | 7,693 |
2023/05/17 | 2,485 | 2,487 | 2,471 | 2,487 | -31 | -1.2% | 7,819 |
451~
500
件表示中 / 1758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