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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,235 | 3,235 | 3,190 | 3,210 | -85 | -2.6% | 9,084 |
| 2024/07/24 | 3,315 | 3,320 | 3,275 | 3,295 | -40 | -1.2% | 13,029 |
| 2024/07/23 | 3,320 | 3,345 | 3,320 | 3,335 | +35 | +1.1% | 3,704 |
| 2024/07/22 | 3,315 | 3,320 | 3,295 | 3,300 | -20 | -0.6% | 13,791 |
| 2024/07/19 | 3,320 | 3,330 | 3,315 | 3,320 | +5 | +0.2% | 7,788 |
| 2024/07/18 | 3,320 | 3,340 | 3,310 | 3,315 | -25 | -0.7% | 10,697 |
| 2024/07/17 | 3,340 | 3,345 | 3,335 | 3,340 | +30 | +0.9% | 5,146 |
| 2024/07/16 | 3,305 | 3,320 | 3,295 | 3,310 | +15 | +0.5% | 8,649 |
| 2024/07/12 | 3,260 | 3,295 | 3,255 | 3,295 | +45 | +1.4% | 8,905 |
| 2024/07/11 | 3,245 | 3,255 | 3,230 | 3,250 | +25 | +0.8% | 5,657 |
| 2024/07/10 | 3,220 | 3,225 | 3,215 | 3,225 | +5 | +0.2% | 1,526 |
| 2024/07/09 | 3,200 | 3,220 | 3,200 | 3,220 | +20 | +0.6% | 5,683 |
| 2024/07/08 | 3,190 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 5,569 |
| 2024/07/05 | 3,210 | 3,210 | 3,185 | 3,200 | -10 | -0.3% | 5,063 |
| 2024/07/04 | 3,215 | 3,215 | 3,200 | 3,210 | ±0 | ±0% | 4,402 |
| 2024/07/03 | 3,205 | 3,215 | 3,200 | 3,210 | +15 | +0.5% | 10,025 |
| 2024/07/02 | 3,195 | 3,205 | 3,190 | 3,195 | -25 | -0.8% | 13,235 |
| 2024/07/01 | 3,220 | 3,225 | 3,200 | 3,220 | +35 | +1.1% | 11,464 |
| 2024/06/28 | 3,160 | 3,185 | 3,160 | 3,185 | +50 | +1.6% | 11,156 |
| 2024/06/27 | 3,130 | 3,140 | 3,125 | 3,135 | +5 | +0.2% | 2,328 |
| 2024/06/26 | 3,110 | 3,150 | 3,110 | 3,130 | -40 | -1.3% | 5,973 |
| 2024/06/25 | 3,160 | 3,170 | 3,155 | 3,170 | +30 | +1% | 5,447 |
| 2024/06/24 | 3,130 | 3,140 | 3,120 | 3,140 | +25 | +0.8% | 5,173 |
| 2024/06/21 | 3,110 | 3,115 | 3,110 | 3,115 | +10 | +0.3% | 3,982 |
| 2024/06/20 | 3,115 | 3,115 | 3,100 | 3,105 | -5 | -0.2% | 9,914 |
| 2024/06/19 | 3,105 | 3,110 | 3,100 | 3,110 | +5 | +0.2% | 4,055 |
| 2024/06/18 | 3,095 | 3,105 | 3,090 | 3,105 | +10 | +0.3% | 6,605 |
| 2024/06/17 | 3,080 | 3,095 | 3,075 | 3,095 | ±0 | ±0% | 1,992 |
| 2024/06/14 | 3,080 | 3,095 | 3,070 | 3,095 | +30 | +1% | 11,325 |
| 2024/06/13 | 3,060 | 3,070 | 3,055 | 3,065 | +15 | +0.5% | 3,252 |
| 2024/06/12 | 3,055 | 3,055 | 3,035 | 3,050 | -10 | -0.3% | 1,690 |
| 2024/06/11 | 3,050 | 3,060 | 3,040 | 3,060 | +10 | +0.3% | 1,658 |
| 2024/06/10 | 3,060 | 3,060 | 3,030 | 3,050 | ±0 | ±0% | 12,509 |
| 2024/06/07 | 3,040 | 3,050 | 3,040 | 3,050 | +15 | +0.5% | 4,789 |
| 2024/06/06 | 3,045 | 3,045 | 3,025 | 3,035 | -5 | -0.2% | 10,168 |
| 2024/06/05 | 3,025 | 3,040 | 3,025 | 3,040 | +15 | +0.5% | 1,779 |
| 2024/06/04 | 3,025 | 3,035 | 3,015 | 3,025 | -50 | -1.6% | 5,342 |
| 2024/06/03 | 3,055 | 3,080 | 3,055 | 3,075 | +86 | +2.9% | 19,461 |
| 2024/05/31 | 2,979 | 2,990 | 2,978 | 2,989 | +46 | +1.6% | 5,432 |
| 2024/05/30 | 2,959 | 2,968 | 2,939 | 2,943 | -28 | -0.9% | 5,564 |
| 2024/05/29 | 2,987 | 2,988 | 2,961 | 2,971 | -34 | -1.1% | 15,238 |
| 2024/05/28 | 2,998 | 3,005 | 2,994 | 3,005 | +7 | +0.2% | 6,233 |
| 2024/05/27 | 2,989 | 2,998 | 2,986 | 2,998 | -7 | -0.2% | 3,680 |
| 2024/05/24 | 3,010 | 3,015 | 2,965 | 3,005 | -55 | -1.8% | 7,338 |
| 2024/05/23 | 3,070 | 3,070 | 3,045 | 3,060 | -15 | -0.5% | 7,533 |
| 2024/05/22 | 3,080 | 3,080 | 3,065 | 3,075 | -5 | -0.2% | 2,538 |
| 2024/05/21 | 3,085 | 3,085 | 3,070 | 3,080 | -5 | -0.2% | 1,207 |
| 2024/05/20 | 3,080 | 3,085 | 3,075 | 3,085 | +10 | +0.3% | 2,889 |
| 2024/05/17 | 3,060 | 3,075 | 3,045 | 3,075 | +15 | +0.5% | 3,582 |
| 2024/05/16 | 3,055 | 3,065 | 3,040 | 3,060 | -5 | -0.2% | 7,306 |
201～
250
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
