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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,036 | 2,036 | 2,028 | 2,033 | +18 | +0.9% | 4,217 |
| 2018/11/13 | 2,021 | 2,032 | 2,015 | 2,015 | +20 | +1% | 2,847 |
| 2018/11/12 | 1,987 | 1,999 | 1,987 | 1,995 | +13 | +0.7% | 3,414 |
| 2018/11/09 | 1,986 | 1,996 | 1,976 | 1,982 | -44 | -2.2% | 19,337 |
| 2018/11/08 | 2,015 | 2,031 | 2,015 | 2,026 | +30 | +1.5% | 24,070 |
| 2018/11/07 | 1,991 | 2,003 | 1,989 | 1,996 | -32 | -1.6% | 1,019 |
| 2018/11/06 | 2,019 | 2,028 | 2,017 | 2,028 | +38 | +1.9% | 1,310 |
| 2018/11/05 | 1,994 | 1,996 | 1,988 | 1,990 | -19 | -0.9% | 3,417 |
| 2018/11/02 | 2,006 | 2,009 | 2,000 | 2,009 | +10 | +0.5% | 543 |
| 2018/11/01 | 2,030 | 2,032 | 1,994 | 1,999 | -27 | -1.3% | 9,752 |
| 2018/10/31 | 2,020 | 2,026 | 2,017 | 2,026 | +22 | +1.1% | 252 |
| 2018/10/30 | 1,993 | 2,004 | 1,993 | 2,004 | +27 | +1.4% | 1,463 |
| 2018/10/29 | 1,978 | 1,985 | 1,976 | 1,977 | -25 | -1.2% | 1,644 |
| 2018/10/26 | 2,002 | 2,003 | 1,990 | 2,002 | +13 | +0.7% | 4,023 |
| 2018/10/25 | 1,993 | 1,999 | 1,989 | 1,989 | +11 | +0.6% | 1,336 |
| 2018/10/24 | 1,975 | 1,984 | 1,973 | 1,978 | +20 | +1% | 781 |
| 2018/10/23 | 1,968 | 1,968 | 1,956 | 1,958 | -34 | -1.7% | 3,117 |
| 2018/10/22 | 1,986 | 1,992 | 1,981 | 1,992 | +5 | +0.3% | 1,292 |
| 2018/10/19 | 1,978 | 1,987 | 1,972 | 1,987 | +16 | +0.8% | 484 |
| 2018/10/18 | 1,971 | 1,972 | 1,967 | 1,971 | -4 | -0.2% | 6,521 |
| 2018/10/17 | 1,977 | 1,978 | 1,973 | 1,975 | +43 | +2.2% | 1,256 |
| 2018/10/16 | 1,927 | 1,937 | 1,927 | 1,932 | +5 | +0.3% | 13,499 |
| 2018/10/15 | 1,970 | 1,970 | 1,923 | 1,927 | -19 | -1% | 18,326 |
| 2018/10/12 | 1,948 | 1,952 | 1,940 | 1,946 | -42 | -2.1% | 23,429 |
| 2018/10/11 | 1,996 | 2,000 | 1,988 | 1,988 | -46 | -2.3% | 2,416 |
| 2018/10/10 | 2,041 | 2,041 | 2,031 | 2,034 | +7 | +0.3% | 1,545 |
| 2018/10/09 | 2,012 | 2,028 | 1,999 | 2,027 | +10 | +0.5% | 4,369 |
| 2018/10/05 | 2,017 | 2,021 | 2,013 | 2,017 | -13 | -0.6% | 1,826 |
| 2018/10/04 | 2,042 | 2,042 | 2,030 | 2,030 | -20 | -1% | 1,429 |
| 2018/10/03 | 2,049 | 2,058 | 2,046 | 2,050 | -6 | -0.3% | 656 |
| 2018/10/02 | 2,070 | 2,070 | 2,053 | 2,056 | -19 | -0.9% | 868 |
| 2018/10/01 | 2,072 | 2,080 | 2,071 | 2,075 | +38 | +1.9% | 1,699 |
| 2018/09/28 | 2,037 | 2,040 | 2,033 | 2,037 | +14 | +0.7% | 669 |
| 2018/09/27 | 2,022 | 2,026 | 2,020 | 2,023 | -22 | -1.1% | 2,178 |
| 2018/09/26 | 2,050 | 2,054 | 2,040 | 2,045 | +3 | +0.1% | 635 |
| 2018/09/25 | 2,043 | 2,044 | 2,039 | 2,042 | -34 | -1.6% | 1,346 |
| 2018/09/21 | 2,073 | 2,083 | 2,071 | 2,076 | +25 | +1.2% | 1,772 |
| 2018/09/20 | 2,053 | 2,054 | 2,046 | 2,051 | -21 | -1% | 944 |
| 2018/09/19 | 2,072 | 2,074 | 2,069 | 2,072 | -7 | -0.3% | 553 |
| 2018/09/18 | 2,080 | 2,082 | 2,075 | 2,079 | -4 | -0.2% | 528 |
| 2018/09/14 | 2,085 | 2,090 | 2,079 | 2,083 | +16 | +0.8% | 826 |
| 2018/09/13 | 2,067 | 2,070 | 2,065 | 2,067 | -4 | -0.2% | 221 |
| 2018/09/12 | 2,075 | 2,076 | 2,067 | 2,071 | -2 | -0.1% | 430 |
| 2018/09/11 | 2,067 | 2,076 | 2,065 | 2,073 | +16 | +0.8% | 635 |
| 2018/09/10 | 2,054 | 2,060 | 2,050 | 2,057 | -4 | -0.2% | 444 |
| 2018/09/07 | 2,066 | 2,066 | 2,060 | 2,061 | -8 | -0.4% | 256 |
| 2018/09/06 | 2,073 | 2,075 | 2,068 | 2,069 | +2 | +0.1% | 617 |
| 2018/09/05 | 2,069 | 2,069 | 2,061 | 2,067 | -16 | -0.8% | 1,029 |
| 2018/09/04 | 2,087 | 2,087 | 2,078 | 2,083 | +9 | +0.4% | 555 |
| 2018/09/03 | 2,082 | 2,082 | 2,073 | 2,074 | +1 | ±0% | 1,325 |
1651～
1700
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
