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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 2,020 | 2,030 | 2,020 | 2,026 | +21 | +1% | 3,356 |
| 2019/01/31 | 2,012 | 2,012 | 2,002 | 2,005 | +9 | +0.5% | 1,609 |
| 2019/01/30 | 1,990 | 2,005 | 1,989 | 1,996 | +21 | +1.1% | 18,228 |
| 2019/01/29 | 1,974 | 1,978 | 1,970 | 1,975 | +24 | +1.2% | 2,213 |
| 2019/01/28 | 1,951 | 1,953 | 1,946 | 1,951 | ±0 | ±0% | 3,925 |
| 2019/01/25 | 1,942 | 1,953 | 1,942 | 1,951 | +13 | +0.7% | 7,476 |
| 2019/01/24 | 1,935 | 1,939 | 1,932 | 1,938 | +2 | +0.1% | 868 |
| 2019/01/23 | 1,930 | 1,939 | 1,930 | 1,936 | +3 | +0.2% | 819 |
| 2019/01/22 | 1,939 | 1,939 | 1,932 | 1,933 | -4 | -0.2% | 8,749 |
| 2019/01/21 | 1,943 | 1,958 | 1,934 | 1,937 | -1 | -0.1% | 9,605 |
| 2019/01/18 | 1,928 | 1,938 | 1,926 | 1,938 | +23 | +1.2% | 1,583 |
| 2019/01/17 | 1,912 | 1,919 | 1,911 | 1,915 | +17 | +0.9% | 1,239 |
| 2019/01/16 | 1,899 | 1,913 | 1,892 | 1,898 | +12 | +0.6% | 3,303 |
| 2019/01/15 | 1,877 | 1,886 | 1,875 | 1,886 | +11 | +0.6% | 4,586 |
| 2019/01/11 | 1,874 | 1,881 | 1,873 | 1,875 | +31 | +1.7% | 2,318 |
| 2019/01/10 | 1,869 | 1,870 | 1,838 | 1,844 | -21 | -1.1% | 6,935 |
| 2019/01/09 | 1,860 | 1,866 | 1,856 | 1,865 | +45 | +2.5% | 3,361 |
| 2019/01/08 | 1,818 | 1,824 | 1,814 | 1,820 | +24 | +1.3% | 4,658 |
| 2019/01/07 | 1,810 | 1,825 | 1,795 | 1,796 | +19 | +1.1% | 6,272 |
| 2019/01/04 | 1,810 | 1,816 | 1,759 | 1,777 | -73 | -3.9% | 16,052 |
| 2018/12/28 | 1,857 | 1,868 | 1,842 | 1,850 | +10 | +0.5% | 2,273 |
| 2018/12/27 | 1,833 | 1,860 | 1,830 | 1,840 | +78 | +4.4% | 4,793 |
| 2018/12/26 | 1,800 | 1,818 | 1,755 | 1,762 | -78 | -4.2% | 13,889 |
| 2018/12/25 | 1,884 | 1,884 | 1,725 | 1,840 | -66 | -3.5% | 15,549 |
| 2018/12/21 | 1,915 | 1,916 | 1,872 | 1,906 | -14 | -0.7% | 12,569 |
| 2018/12/20 | 1,960 | 1,965 | 1,919 | 1,920 | -35 | -1.8% | 7,636 |
| 2018/12/19 | 1,955 | 1,959 | 1,951 | 1,955 | +17 | +0.9% | 1,721 |
| 2018/12/18 | 1,980 | 1,980 | 1,937 | 1,938 | -92 | -4.5% | 10,909 |
| 2018/12/17 | 2,028 | 2,031 | 2,026 | 2,030 | +11 | +0.5% | 2,397 |
| 2018/12/14 | 2,029 | 2,038 | 2,016 | 2,019 | +6 | +0.3% | 1,121 |
| 2018/12/13 | 2,004 | 2,015 | 2,000 | 2,013 | -41 | -2% | 19,247 |
| 2018/12/12 | 2,047 | 2,054 | 2,045 | 2,054 | +14 | +0.7% | 565 |
| 2018/12/11 | 2,045 | 2,045 | 2,034 | 2,040 | +1 | ±0% | 685 |
| 2018/12/10 | 2,051 | 2,066 | 2,035 | 2,039 | -28 | -1.4% | 2,633 |
| 2018/12/07 | 2,065 | 2,071 | 2,041 | 2,067 | +48 | +2.4% | 1,706 |
| 2018/12/06 | 2,041 | 2,041 | 2,013 | 2,019 | -18 | -0.9% | 9,778 |
| 2018/12/05 | 2,055 | 2,059 | 2,030 | 2,037 | -20 | -1% | 1,633 |
| 2018/12/04 | 2,070 | 2,070 | 2,057 | 2,057 | -8 | -0.4% | 1,827 |
| 2018/12/03 | 2,068 | 2,075 | 2,064 | 2,065 | +21 | +1% | 1,428 |
| 2018/11/30 | 2,040 | 2,045 | 2,035 | 2,044 | +13 | +0.6% | 4,694 |
| 2018/11/29 | 2,033 | 2,040 | 2,030 | 2,031 | +4 | +0.2% | 2,875 |
| 2018/11/28 | 2,026 | 2,027 | 2,020 | 2,027 | +20 | +1% | 1,242 |
| 2018/11/27 | 2,008 | 2,008 | 2,002 | 2,007 | -2 | -0.1% | 757 |
| 2018/11/26 | 2,002 | 2,028 | 2,000 | 2,009 | +9 | +0.5% | 2,719 |
| 2018/11/22 | 2,004 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 530 |
| 2018/11/21 | 1,994 | 2,000 | 1,993 | 2,000 | -10 | -0.5% | 1,649 |
| 2018/11/20 | 2,010 | 2,011 | 2,005 | 2,010 | -8 | -0.4% | 468 |
| 2018/11/19 | 2,018 | 2,020 | 2,003 | 2,018 | +19 | +1% | 753 |
| 2018/11/16 | 2,001 | 2,012 | 1,995 | 1,999 | -15 | -0.7% | 8,071 |
| 2018/11/15 | 2,019 | 2,027 | 2,013 | 2,014 | -19 | -0.9% | 513 |
1601～
1650
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
