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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 2,583 | 2,603 | 2,574 | 2,598 | +70 | +2.8% | 7,077 |
| 2022/10/13 | 2,540 | 2,540 | 2,528 | 2,528 | -19 | -0.7% | 9,784 |
| 2022/10/12 | 2,529 | 2,552 | 2,529 | 2,547 | +61 | +2.5% | 6,742 |
| 2022/10/11 | 2,514 | 2,514 | 2,478 | 2,486 | -78 | -3% | 27,404 |
| 2022/10/07 | 2,586 | 2,586 | 2,557 | 2,564 | -72 | -2.7% | 11,775 |
| 2022/10/06 | 2,637 | 2,637 | 2,625 | 2,636 | -18 | -0.7% | 3,147 |
| 2022/10/05 | 2,654 | 2,700 | 2,643 | 2,654 | +5 | +0.2% | 11,694 |
| 2022/10/04 | 2,641 | 2,649 | 2,622 | 2,649 | +58 | +2.2% | 9,030 |
| 2022/10/03 | 2,577 | 2,593 | 2,568 | 2,591 | +48 | +1.9% | 4,096 |
| 2022/09/30 | 2,558 | 2,558 | 2,539 | 2,543 | -65 | -2.5% | 10,345 |
| 2022/09/29 | 2,610 | 2,616 | 2,601 | 2,608 | +55 | +2.2% | 3,816 |
| 2022/09/28 | 2,585 | 2,594 | 2,543 | 2,553 | -62 | -2.4% | 13,688 |
| 2022/09/27 | 2,617 | 2,631 | 2,599 | 2,615 | -29 | -1.1% | 30,811 |
| 2022/09/26 | 2,693 | 2,703 | 2,638 | 2,644 | -96 | -3.5% | 30,044 |
| 2022/09/22 | 2,737 | 2,760 | 2,717 | 2,740 | -34 | -1.2% | 15,374 |
| 2022/09/21 | 2,787 | 2,787 | 2,764 | 2,774 | -57 | -2% | 13,553 |
| 2022/09/20 | 2,824 | 2,831 | 2,818 | 2,831 | +7 | +0.2% | 6,551 |
| 2022/09/16 | 2,821 | 2,825 | 2,813 | 2,824 | -64 | -2.2% | 8,373 |
| 2022/09/15 | 2,901 | 2,901 | 2,872 | 2,888 | -42 | -1.4% | 5,176 |
| 2022/09/14 | 2,953 | 2,953 | 2,900 | 2,930 | -70 | -2.3% | 12,975 |
| 2022/09/13 | 2,999 | 3,010 | 2,995 | 3,000 | +13 | +0.4% | 8,356 |
| 2022/09/12 | 2,985 | 2,989 | 2,975 | 2,987 | +32 | +1.1% | 9,609 |
| 2022/09/09 | 2,965 | 2,978 | 2,951 | 2,955 | -8 | -0.3% | 6,053 |
| 2022/09/08 | 2,955 | 2,979 | 2,955 | 2,963 | +53 | +1.8% | 12,733 |
| 2022/09/07 | 2,866 | 2,910 | 2,866 | 2,910 | +72 | +2.5% | 9,098 |
| 2022/09/06 | 2,840 | 2,841 | 2,822 | 2,838 | +18 | +0.6% | 2,481 |
| 2022/09/05 | 2,818 | 2,827 | 2,810 | 2,820 | -26 | -0.9% | 5,862 |
| 2022/09/02 | 2,838 | 2,846 | 2,833 | 2,846 | +27 | +1% | 5,032 |
| 2022/09/01 | 2,835 | 2,845 | 2,814 | 2,819 | -22 | -0.8% | 8,858 |
| 2022/08/31 | 2,844 | 2,844 | 2,830 | 2,841 | -31 | -1.1% | 4,042 |
| 2022/08/30 | 2,879 | 2,879 | 2,862 | 2,872 | -7 | -0.2% | 3,096 |
| 2022/08/29 | 2,855 | 2,884 | 2,855 | 2,879 | -40 | -1.4% | 7,269 |
| 2022/08/26 | 2,925 | 2,927 | 2,915 | 2,919 | +25 | +0.9% | 3,050 |
| 2022/08/25 | 2,895 | 2,899 | 2,891 | 2,894 | +32 | +1.1% | 3,996 |
| 2022/08/24 | 2,880 | 2,880 | 2,851 | 2,862 | -52 | -1.8% | 5,717 |
| 2022/08/23 | 2,930 | 2,930 | 2,911 | 2,914 | -45 | -1.5% | 4,865 |
| 2022/08/22 | 2,953 | 2,970 | 2,952 | 2,959 | -17 | -0.6% | 8,808 |
| 2022/08/19 | 2,980 | 2,984 | 2,976 | 2,976 | -3 | -0.1% | 3,522 |
| 2022/08/18 | 2,985 | 2,986 | 2,972 | 2,979 | -5 | -0.2% | 4,760 |
| 2022/08/17 | 2,976 | 2,986 | 2,971 | 2,984 | +25 | +0.8% | 5,663 |
| 2022/08/16 | 2,949 | 2,965 | 2,949 | 2,959 | +13 | +0.4% | 5,695 |
| 2022/08/15 | 2,943 | 2,950 | 2,940 | 2,946 | +36 | +1.2% | 7,565 |
| 2022/08/12 | 2,905 | 2,910 | 2,899 | 2,910 | +18 | +0.6% | 4,260 |
| 2022/08/10 | 2,890 | 2,905 | 2,890 | 2,892 | +10 | +0.3% | 7,251 |
| 2022/08/09 | 2,868 | 2,886 | 2,860 | 2,882 | +28 | +1% | 6,566 |
| 2022/08/08 | 2,840 | 2,858 | 2,840 | 2,854 | +25 | +0.9% | 5,554 |
| 2022/08/05 | 2,825 | 2,829 | 2,807 | 2,829 | -2 | -0.1% | 4,418 |
| 2022/08/04 | 2,850 | 2,850 | 2,825 | 2,831 | +2 | +0.1% | 2,527 |
| 2022/08/03 | 2,820 | 2,834 | 2,805 | 2,829 | +36 | +1.3% | 5,616 |
| 2022/08/02 | 2,817 | 2,819 | 2,789 | 2,793 | -64 | -2.2% | 5,837 |
701～
750
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
