ｉシェアーズ グリーンＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 183 | 183.7 | 182.2 | 183.7 | +0.7 | +0.4% | 1,790 |
| 2025/07/31 | 182.7 | 183 | 182.1 | 183 | +0.6 | +0.3% | 420 |
| 2025/07/30 | 181 | 183.3 | 180.4 | 182.4 | +2 | +1.1% | 1,890 |
| 2025/07/29 | 179.7 | 180.4 | 179.5 | 180.4 | +0.5 | +0.3% | 4,260 |
| 2025/07/28 | 179 | 180.9 | 179 | 179.9 | +1.1 | +0.6% | 1,150 |
| 2025/07/25 | 178.3 | 178.8 | 177.9 | 178.8 | +0.6 | +0.3% | 1,900 |
| 2025/07/24 | 178 | 178.6 | 177.9 | 178.2 | +0.2 | +0.1% | 15,160 |
| 2025/07/23 | 177.8 | 178.1 | 177.7 | 178 | +0.2 | +0.1% | 11,120 |
| 2025/07/22 | 177.8 | 177.9 | 177 | 177.8 | +0.6 | +0.3% | 3,040 |
| 2025/07/18 | 178 | 178.2 | 177.2 | 177.2 | -0.8 | -0.4% | 34,690 |
| 2025/07/17 | 177.8 | 178 | 177.1 | 178 | +0.9 | +0.5% | 2,500 |
| 2025/07/16 | 177.2 | 177.6 | 177.1 | 177.1 | -0.1 | -0.1% | 1,480 |
| 2025/07/15 | 176.9 | 177.3 | 176.3 | 177.2 | +0.5 | +0.3% | 860 |
| 2025/07/14 | 175.8 | 177.3 | 175.8 | 176.7 | +0.6 | +0.3% | 110 |
| 2025/07/11 | 175.4 | 176.4 | 175.4 | 176.1 | +0.7 | +0.4% | 810 |
| 2025/07/10 | 175 | 175.5 | 174.8 | 175.4 | +0.4 | +0.2% | 100 |
| 2025/07/09 | 175.6 | 175.8 | 175 | 175 | -0.7 | -0.4% | 16,110 |
| 2025/07/08 | 177.2 | 177.2 | 175.7 | 175.7 | -1.5 | -0.8% | 800 |
| 2025/07/07 | 175.8 | 177.2 | 175.8 | 177.2 | +1.4 | +0.8% | 490 |
| 2025/07/04 | 176.5 | 176.5 | 175.4 | 175.8 | -0.2 | -0.1% | 2,160 |
| 2025/07/03 | 175.5 | 176 | 175.4 | 176 | +0.5 | +0.3% | 150 |
| 2025/07/02 | 175.3 | 175.9 | 174.6 | 175.5 | +0.1 | +0.1% | 155,150 |
| 2025/07/01 | 173.9 | 175.4 | 173.9 | 175.4 | +0.5 | +0.3% | 1,070 |
| 2025/06/30 | 176 | 176.4 | 174.9 | 174.9 | -0.5 | -0.3% | 2,790 |
| 2025/06/27 | 176 | 177 | 175.4 | 175.4 | -0.7 | -0.4% | 196,650 |
| 2025/06/26 | 175.3 | 176.4 | 174.8 | 176.1 | -0.1 | -0.1% | 8,730 |
| 2025/06/25 | 175.5 | 176.6 | 175.5 | 176.2 | +0.6 | +0.3% | 380 |
| 2025/06/24 | 175.9 | 176.1 | 175.3 | 175.6 | -0.3 | -0.2% | 690 |
| 2025/06/23 | 174.8 | 175.9 | 174.8 | 175.9 | +1 | +0.6% | 1,090 |
| 2025/06/20 | 174.5 | 174.9 | 174.2 | 174.9 | -0.2 | -0.1% | 750 |
| 2025/06/19 | 175.2 | 175.2 | 174.5 | 175.1 | +0.1 | +0.1% | 1,800 |
| 2025/06/18 | 175.5 | 175.5 | 175 | 175 | -0.6 | -0.3% | 190 |
| 2025/06/17 | 174.9 | 175.8 | 173.6 | 175.6 | +10.6 | +6.4% | 7,520 |
| 2025/06/16 | 174.9 | 176.8 | 165 | 165 | -9.4 | -5.4% | 265,910 |
| 2025/06/13 | 173.4 | 174.8 | 173.4 | 174.4 | +0.9 | +0.5% | 550 |
| 2025/06/12 | 173.1 | 173.7 | 172.7 | 173.5 | +0.3 | +0.2% | 31,800 |
| 2025/06/11 | 171.2 | 173.2 | 171.2 | 173.2 | +2.1 | +1.2% | 170 |
| 2025/06/10 | 171.2 | 172.1 | 171.1 | 171.1 | -0.4 | -0.2% | 13,310 |
| 2025/06/09 | 171.6 | 171.6 | 171.1 | 171.5 | ±0 | ±0% | 200 |
| 2025/06/06 | 171.5 | 172.2 | 171.4 | 171.5 | ±0 | ±0% | 650 |
| 2025/06/05 | 170.8 | 171.5 | 170.7 | 171.5 | +0.2 | +0.1% | 14,680 |
| 2025/06/04 | 170.8 | 171.3 | 170.8 | 171.3 | -0.3 | -0.2% | 210 |
| 2025/06/03 | 171.5 | 171.6 | 170.8 | 171.6 | +0.4 | +0.2% | 2,110 |
| 2025/06/02 | 170.8 | 171.2 | 170.8 | 171.2 | +0.5 | +0.3% | 80 |
| 2025/05/30 | 171.5 | 171.5 | 170.4 | 170.7 | +0.1 | +0.1% | 33,660 |
| 2025/05/29 | 171.2 | 171.7 | 170.6 | 170.6 | -1 | -0.6% | 170 |
| 2025/05/28 | 170 | 171.6 | 170 | 171.6 | +1.7 | +1% | 9,240 |
| 2025/05/27 | 169.6 | 170.6 | 169.6 | 169.9 | ±0 | ±0% | 5,630 |
| 2025/05/26 | 169.3 | 169.9 | 169.3 | 169.9 | +1 | +0.6% | 16,210 |
| 2025/05/23 | 168.6 | 168.9 | 168.6 | 168.9 | +0.4 | +0.2% | 130 |
1～
50
件表示中 / 784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
