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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 3,045 | 3,065 | 3,020 | 3,060 | -40 | -1.3% | 18,849 |
| 2022/04/26 | 3,095 | 3,110 | 3,080 | 3,100 | +5 | +0.2% | 7,280 |
| 2022/04/25 | 3,120 | 3,120 | 3,085 | 3,095 | -65 | -2.1% | 16,753 |
| 2022/04/22 | 3,180 | 3,180 | 3,150 | 3,160 | -30 | -0.9% | 10,589 |
| 2022/04/21 | 3,175 | 3,205 | 3,175 | 3,190 | +40 | +1.3% | 25,323 |
| 2022/04/20 | 3,165 | 3,175 | 3,135 | 3,150 | +75 | +2.4% | 22,063 |
| 2022/04/19 | 3,030 | 3,085 | 3,030 | 3,075 | +35 | +1.2% | 13,389 |
| 2022/04/18 | 3,045 | 3,045 | 3,020 | 3,040 | -15 | -0.5% | 10,420 |
| 2022/04/15 | 3,035 | 3,055 | 3,015 | 3,055 | +30 | +1% | 5,387 |
| 2022/04/14 | 3,030 | 3,030 | 3,015 | 3,025 | +5 | +0.2% | 9,098 |
| 2022/04/13 | 3,000 | 3,020 | 3,000 | 3,020 | +32 | +1.1% | 10,260 |
| 2022/04/12 | 2,996 | 2,998 | 2,975 | 2,988 | -8 | -0.3% | 9,444 |
| 2022/04/11 | 2,995 | 3,015 | 2,995 | 2,996 | +5 | +0.2% | 8,007 |
| 2022/04/08 | 3,005 | 3,005 | 2,985 | 2,991 | -19 | -0.6% | 8,171 |
| 2022/04/07 | 3,000 | 3,015 | 3,000 | 3,010 | +22 | +0.7% | 14,310 |
| 2022/04/06 | 2,979 | 2,990 | 2,977 | 2,988 | +16 | +0.5% | 9,591 |
| 2022/04/05 | 3,000 | 3,000 | 2,966 | 2,972 | -25 | -0.8% | 20,370 |
| 2022/04/04 | 2,986 | 2,999 | 2,979 | 2,997 | +61 | +2.1% | 19,134 |
| 2022/04/01 | 2,920 | 2,943 | 2,914 | 2,936 | -34 | -1.1% | 10,435 |
| 2022/03/31 | 2,985 | 2,986 | 2,965 | 2,970 | -23 | -0.8% | 11,408 |
| 2022/03/30 | 3,000 | 3,010 | 2,975 | 2,993 | +58 | +2% | 13,353 |
| 2022/03/29 | 2,916 | 2,938 | 2,916 | 2,935 | +67 | +2.3% | 21,808 |
| 2022/03/28 | 2,869 | 2,874 | 2,860 | 2,868 | +42 | +1.5% | 30,855 |
| 2022/03/25 | 2,831 | 2,838 | 2,824 | 2,826 | +14 | +0.5% | 8,428 |
| 2022/03/24 | 2,802 | 2,812 | 2,796 | 2,812 | -20 | -0.7% | 8,679 |
| 2022/03/23 | 2,809 | 2,838 | 2,809 | 2,832 | +43 | +1.5% | 21,151 |
| 2022/03/22 | 2,770 | 2,794 | 2,770 | 2,789 | +31 | +1.1% | 20,747 |
| 2022/03/18 | 2,748 | 2,759 | 2,748 | 2,758 | +28 | +1% | 9,092 |
| 2022/03/17 | 2,720 | 2,741 | 2,720 | 2,730 | +30 | +1.1% | 8,931 |
| 2022/03/16 | 2,686 | 2,700 | 2,686 | 2,700 | +21 | +0.8% | 3,086 |
| 2022/03/15 | 2,680 | 2,686 | 2,669 | 2,679 | -19 | -0.7% | 11,088 |
| 2022/03/14 | 2,688 | 2,699 | 2,668 | 2,698 | +8 | +0.3% | 6,781 |
| 2022/03/11 | 2,667 | 2,690 | 2,667 | 2,690 | +25 | +0.9% | 4,112 |
| 2022/03/10 | 2,664 | 2,665 | 2,656 | 2,665 | +38 | +1.4% | 4,752 |
| 2022/03/09 | 2,606 | 2,639 | 2,606 | 2,627 | +16 | +0.6% | 5,840 |
| 2022/03/08 | 2,600 | 2,635 | 2,600 | 2,611 | -18 | -0.7% | 20,440 |
| 2022/03/07 | 2,647 | 2,647 | 2,625 | 2,629 | -11 | -0.4% | 4,954 |
| 2022/03/04 | 2,665 | 2,665 | 2,619 | 2,640 | -6 | -0.2% | 47,754 |
| 2022/03/03 | 2,627 | 2,646 | 2,627 | 2,646 | +57 | +2.2% | 18,108 |
| 2022/03/02 | 2,583 | 2,589 | 2,570 | 2,589 | -3 | -0.1% | 7,793 |
| 2022/03/01 | 2,600 | 2,600 | 2,579 | 2,592 | -4 | -0.2% | 12,488 |
| 2022/02/28 | 2,613 | 2,613 | 2,582 | 2,596 | +33 | +1.3% | 45,147 |
| 2022/02/25 | 2,566 | 2,579 | 2,555 | 2,563 | +86 | +3.5% | 7,299 |
| 2022/02/24 | 2,525 | 2,533 | 2,473 | 2,477 | -73 | -2.9% | 13,656 |
| 2022/02/22 | 2,552 | 2,552 | 2,532 | 2,550 | -45 | -1.7% | 12,966 |
| 2022/02/21 | 2,590 | 2,598 | 2,562 | 2,595 | -19 | -0.7% | 21,463 |
| 2022/02/18 | 2,593 | 2,614 | 2,587 | 2,614 | +2 | +0.1% | 4,353 |
| 2022/02/17 | 2,617 | 2,627 | 2,601 | 2,612 | +4 | +0.2% | 6,528 |
| 2022/02/16 | 2,595 | 2,625 | 2,595 | 2,608 | +27 | +1% | 4,605 |
| 2022/02/15 | 2,592 | 2,593 | 2,570 | 2,581 | -33 | -1.3% | 8,598 |
751～
800
件表示中 / 1753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
