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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,889 | 2,889 | 2,847 | 2,857 | -8 | -0.3% | 8,479 |
| 2022/07/29 | 2,879 | 2,888 | 2,851 | 2,865 | +46 | +1.6% | 14,974 |
| 2022/07/28 | 2,848 | 2,848 | 2,814 | 2,819 | -23 | -0.8% | 4,361 |
| 2022/07/27 | 2,834 | 2,842 | 2,832 | 2,842 | +20 | +0.7% | 3,273 |
| 2022/07/26 | 2,813 | 2,826 | 2,810 | 2,822 | +25 | +0.9% | 14,093 |
| 2022/07/25 | 2,808 | 2,811 | 2,795 | 2,797 | -19 | -0.7% | 6,800 |
| 2022/07/22 | 2,825 | 2,825 | 2,800 | 2,816 | -9 | -0.3% | 4,245 |
| 2022/07/21 | 2,824 | 2,825 | 2,809 | 2,825 | +9 | +0.3% | 7,974 |
| 2022/07/20 | 2,800 | 2,822 | 2,800 | 2,816 | +66 | +2.4% | 19,189 |
| 2022/07/19 | 2,720 | 2,750 | 2,717 | 2,750 | +36 | +1.3% | 7,348 |
| 2022/07/15 | 2,725 | 2,737 | 2,714 | 2,714 | -18 | -0.7% | 6,482 |
| 2022/07/14 | 2,720 | 2,734 | 2,702 | 2,732 | +2 | +0.1% | 2,149 |
| 2022/07/13 | 2,719 | 2,744 | 2,719 | 2,730 | +6 | +0.2% | 5,946 |
| 2022/07/12 | 2,746 | 2,746 | 2,721 | 2,724 | -7 | -0.3% | 3,340 |
| 2022/07/11 | 2,730 | 2,733 | 2,720 | 2,731 | +8 | +0.3% | 8,210 |
| 2022/07/08 | 2,735 | 2,746 | 2,716 | 2,723 | -15 | -0.5% | 3,504 |
| 2022/07/07 | 2,748 | 2,748 | 2,716 | 2,738 | +27 | +1% | 3,633 |
| 2022/07/06 | 2,715 | 2,736 | 2,709 | 2,711 | -47 | -1.7% | 7,751 |
| 2022/07/05 | 2,739 | 2,758 | 2,739 | 2,758 | +39 | +1.4% | 6,349 |
| 2022/07/04 | 2,694 | 2,719 | 2,694 | 2,719 | +69 | +2.6% | 5,969 |
| 2022/07/01 | 2,697 | 2,706 | 2,648 | 2,650 | -47 | -1.7% | 5,322 |
| 2022/06/30 | 2,734 | 2,734 | 2,697 | 2,697 | -30 | -1.1% | 3,144 |
| 2022/06/29 | 2,726 | 2,740 | 2,718 | 2,727 | -9 | -0.3% | 5,028 |
| 2022/06/28 | 2,741 | 2,750 | 2,711 | 2,736 | +3 | +0.1% | 4,948 |
| 2022/06/27 | 2,717 | 2,733 | 2,710 | 2,733 | +50 | +1.9% | 8,783 |
| 2022/06/24 | 2,655 | 2,685 | 2,654 | 2,683 | +47 | +1.8% | 6,326 |
| 2022/06/23 | 2,626 | 2,653 | 2,624 | 2,636 | +42 | +1.6% | 6,246 |
| 2022/06/22 | 2,625 | 2,625 | 2,593 | 2,594 | -22 | -0.8% | 6,116 |
| 2022/06/21 | 2,626 | 2,626 | 2,601 | 2,616 | +34 | +1.3% | 6,378 |
| 2022/06/20 | 2,589 | 2,608 | 2,562 | 2,582 | +18 | +0.7% | 6,261 |
| 2022/06/17 | 2,549 | 2,568 | 2,512 | 2,564 | -40 | -1.5% | 11,909 |
| 2022/06/16 | 2,619 | 2,634 | 2,604 | 2,604 | +44 | +1.7% | 7,910 |
| 2022/06/15 | 2,566 | 2,575 | 2,554 | 2,560 | -27 | -1% | 11,359 |
| 2022/06/14 | 2,557 | 2,587 | 2,550 | 2,587 | -81 | -3% | 22,197 |
| 2022/06/13 | 2,676 | 2,685 | 2,661 | 2,668 | -56 | -2.1% | 45,098 |
| 2022/06/10 | 2,768 | 2,787 | 2,723 | 2,724 | -68 | -2.4% | 19,874 |
| 2022/06/09 | 2,831 | 2,855 | 2,787 | 2,792 | -58 | -2% | 23,492 |
| 2022/06/08 | 2,830 | 2,855 | 2,830 | 2,850 | +66 | +2.4% | 19,890 |
| 2022/06/07 | 2,795 | 2,796 | 2,782 | 2,784 | -6 | -0.2% | 6,997 |
| 2022/06/06 | 2,789 | 2,791 | 2,772 | 2,790 | -5 | -0.2% | 11,128 |
| 2022/06/03 | 2,793 | 2,806 | 2,793 | 2,795 | +23 | +0.8% | 10,428 |
| 2022/06/02 | 2,769 | 2,775 | 2,760 | 2,772 | +1 | ±0% | 3,168 |
| 2022/06/01 | 2,780 | 2,784 | 2,771 | 2,771 | +1 | ±0% | 9,441 |
| 2022/05/31 | 2,770 | 2,776 | 2,764 | 2,770 | +10 | +0.4% | 8,463 |
| 2022/05/30 | 2,756 | 2,761 | 2,750 | 2,760 | +80 | +3% | 9,584 |
| 2022/05/27 | 2,689 | 2,689 | 2,672 | 2,680 | +5 | +0.2% | 10,163 |
| 2022/05/26 | 2,673 | 2,693 | 2,673 | 2,675 | +24 | +0.9% | 4,286 |
| 2022/05/25 | 2,648 | 2,660 | 2,639 | 2,651 | +21 | +0.8% | 8,690 |
| 2022/05/24 | 2,660 | 2,660 | 2,625 | 2,630 | -21 | -0.8% | 6,532 |
| 2022/05/23 | 2,667 | 2,669 | 2,620 | 2,651 | +17 | +0.6% | 10,804 |
751～
800
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
