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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,469 | 2,480 | 2,468 | 2,473 | +13 | +0.5% | 5,201 |
| 2022/12/26 | 2,451 | 2,471 | 2,445 | 2,460 | +16 | +0.7% | 6,472 |
| 2022/12/23 | 2,438 | 2,446 | 2,431 | 2,444 | -2 | -0.1% | 6,879 |
| 2022/12/22 | 2,450 | 2,457 | 2,438 | 2,446 | +14 | +0.6% | 7,512 |
| 2022/12/21 | 2,423 | 2,449 | 2,413 | 2,432 | +11 | +0.5% | 24,372 |
| 2022/12/20 | 2,525 | 2,532 | 2,421 | 2,421 | -114 | -4.5% | 43,149 |
| 2022/12/19 | 2,537 | 2,556 | 2,527 | 2,535 | -90 | -3.4% | 28,974 |
| 2022/12/16 | 2,634 | 2,634 | 2,617 | 2,625 | +2 | +0.1% | 3,171 |
| 2022/12/15 | 2,630 | 2,633 | 2,611 | 2,623 | -13 | -0.5% | 37,902 |
| 2022/12/14 | 2,640 | 2,645 | 2,608 | 2,636 | -4 | -0.2% | 106,088 |
| 2022/12/13 | 2,622 | 2,641 | 2,622 | 2,640 | +36 | +1.4% | 13,253 |
| 2022/12/12 | 2,600 | 2,608 | 2,596 | 2,604 | +5 | +0.2% | 3,775 |
| 2022/12/09 | 2,597 | 2,609 | 2,593 | 2,599 | -1 | ±0% | 5,650 |
| 2022/12/08 | 2,591 | 2,600 | 2,578 | 2,600 | ±0 | ±0% | 5,420 |
| 2022/12/07 | 2,597 | 2,600 | 2,586 | 2,600 | -12 | -0.5% | 6,673 |
| 2022/12/06 | 2,602 | 2,612 | 2,600 | 2,612 | +3 | +0.1% | 1,997 |
| 2022/12/05 | 2,613 | 2,613 | 2,599 | 2,609 | -7 | -0.3% | 4,958 |
| 2022/12/02 | 2,641 | 2,641 | 2,612 | 2,616 | -47 | -1.8% | 6,090 |
| 2022/12/01 | 2,681 | 2,688 | 2,662 | 2,663 | +21 | +0.8% | 4,293 |
| 2022/11/30 | 2,633 | 2,647 | 2,633 | 2,642 | +42 | +1.6% | 3,388 |
| 2022/11/29 | 2,609 | 2,614 | 2,595 | 2,600 | -49 | -1.8% | 12,405 |
| 2022/11/28 | 2,680 | 2,680 | 2,647 | 2,649 | -10 | -0.4% | 5,814 |
| 2022/11/25 | 2,665 | 2,665 | 2,649 | 2,659 | -6 | -0.2% | 7,742 |
| 2022/11/24 | 2,676 | 2,676 | 2,658 | 2,665 | -27 | -1% | 5,708 |
| 2022/11/22 | 2,693 | 2,702 | 2,691 | 2,692 | +37 | +1.4% | 8,176 |
| 2022/11/21 | 2,646 | 2,655 | 2,646 | 2,655 | +45 | +1.7% | 3,636 |
| 2022/11/18 | 2,612 | 2,621 | 2,607 | 2,610 | -9 | -0.3% | 4,397 |
| 2022/11/17 | 2,630 | 2,630 | 2,613 | 2,619 | -34 | -1.3% | 4,599 |
| 2022/11/16 | 2,642 | 2,654 | 2,627 | 2,653 | +9 | +0.3% | 2,779 |
| 2022/11/15 | 2,627 | 2,645 | 2,627 | 2,644 | -28 | -1% | 3,669 |
| 2022/11/14 | 2,695 | 2,695 | 2,630 | 2,672 | -67 | -2.4% | 4,653 |
| 2022/11/11 | 2,730 | 2,743 | 2,723 | 2,739 | +95 | +3.6% | 14,740 |
| 2022/11/10 | 2,645 | 2,645 | 2,639 | 2,644 | -9 | -0.3% | 4,351 |
| 2022/11/09 | 2,655 | 2,656 | 2,645 | 2,653 | -9 | -0.3% | 3,827 |
| 2022/11/08 | 2,662 | 2,665 | 2,656 | 2,662 | -40 | -1.5% | 7,555 |
| 2022/11/07 | 2,682 | 2,702 | 2,677 | 2,702 | +21 | +0.8% | 5,480 |
| 2022/11/04 | 2,681 | 2,682 | 2,673 | 2,681 | -72 | -2.6% | 7,215 |
| 2022/11/02 | 2,775 | 2,779 | 2,742 | 2,753 | -22 | -0.8% | 3,210 |
| 2022/11/01 | 2,763 | 2,782 | 2,763 | 2,775 | +19 | +0.7% | 8,248 |
| 2022/10/31 | 2,754 | 2,764 | 2,754 | 2,756 | +87 | +3.3% | 10,174 |
| 2022/10/28 | 2,668 | 2,682 | 2,665 | 2,669 | -1 | ±0% | 3,572 |
| 2022/10/27 | 2,690 | 2,690 | 2,662 | 2,670 | -39 | -1.4% | 20,033 |
| 2022/10/26 | 2,683 | 2,719 | 2,683 | 2,709 | +76 | +2.9% | 9,552 |
| 2022/10/25 | 2,637 | 2,637 | 2,620 | 2,633 | +4 | +0.2% | 9,268 |
| 2022/10/24 | 2,607 | 2,636 | 2,607 | 2,629 | +11 | +0.4% | 14,257 |
| 2022/10/21 | 2,625 | 2,625 | 2,612 | 2,618 | -6 | -0.2% | 2,733 |
| 2022/10/20 | 2,618 | 2,627 | 2,606 | 2,624 | -60 | -2.2% | 4,185 |
| 2022/10/19 | 2,681 | 2,689 | 2,679 | 2,684 | +13 | +0.5% | 6,301 |
| 2022/10/18 | 2,653 | 2,685 | 2,651 | 2,671 | +108 | +4.2% | 10,553 |
| 2022/10/17 | 2,550 | 2,563 | 2,548 | 2,563 | -35 | -1.3% | 7,009 |
651～
700
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
