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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 187.6 | 189.4 | 187 | 187 | -0.6 | -0.3% | 250 |
| 2023/08/01 | 191.5 | 191.5 | 187.4 | 187.6 | -1.2 | -0.6% | 430 |
| 2023/07/31 | 194 | 194 | 188.8 | 188.8 | -0.2 | -0.1% | 3,350 |
| 2023/07/28 | 186.4 | 190.7 | 186.4 | 189 | -1.6 | -0.8% | 600 |
| 2023/07/27 | 192 | 192 | 190.6 | 190.6 | +0.4 | +0.2% | 20 |
| 2023/07/26 | 191.4 | 191.4 | 188.7 | 190.2 | +1.6 | +0.8% | 70 |
| 2023/07/25 | 189.2 | 189.3 | 188.6 | 188.6 | -0.1 | -0.1% | 130 |
| 2023/07/24 | 191.9 | 191.9 | 188.4 | 188.7 | +0.6 | +0.3% | 180 |
| 2023/07/21 | 190.4 | 190.4 | 187.8 | 188.1 | -1.3 | -0.7% | 130 |
| 2023/07/20 | 188.6 | 189.6 | 188.6 | 189.4 | +1.2 | +0.6% | 200 |
| 2023/07/19 | 187.7 | 188.2 | 187.7 | 188.2 | +1.9 | +1% | 120 |
| 2023/07/18 | 185.1 | 186.3 | 185.1 | 186.3 | - | - | 60 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 185.5 | 185.9 | 185 | 185.5 | ±0 | ±0% | 370 |
| 2023/07/12 | 186 | 186 | 185.5 | 185.5 | -0.5 | -0.3% | 90 |
| 2023/07/11 | 187.5 | 188.1 | 186 | 186 | -1.3 | -0.7% | 180 |
| 2023/07/10 | 185.2 | 187.3 | 185 | 187.3 | +0.8 | +0.4% | 890 |
| 2023/07/07 | 186.6 | 188 | 186.5 | 186.5 | -0.2 | -0.1% | 470 |
| 2023/07/06 | 188 | 188 | 186.7 | 186.7 | -0.6 | -0.3% | 70 |
| 2023/07/05 | 187 | 187.3 | 187 | 187.3 | +0.3 | +0.2% | 40 |
| 2023/07/04 | 188.9 | 189 | 187 | 187 | -0.6 | -0.3% | 200 |
| 2023/07/03 | 188.5 | 188.5 | 187.1 | 187.6 | +1.9 | +1% | 140 |
| 2023/06/30 | 185.5 | 185.7 | 185.5 | 185.7 | +1 | +0.5% | 320 |
| 2023/06/29 | 184.7 | 184.7 | 184.7 | 184.7 | -2.1 | -1.1% | 140 |
| 2023/06/28 | 186.8 | 187.5 | 186.8 | 186.8 | +2 | +1.1% | 50 |
| 2023/06/27 | 186.8 | 186.8 | 184.7 | 184.8 | +0.3 | +0.2% | 250 |
| 2023/06/26 | 185 | 185.2 | 184.4 | 184.5 | -0.7 | -0.4% | 760 |
| 2023/06/23 | 185.8 | 186.2 | 185.2 | 185.2 | -0.7 | -0.4% | 220 |
| 2023/06/22 | 188 | 188 | 185 | 185.9 | -0.2 | -0.1% | 620 |
| 2023/06/21 | 186.5 | 186.9 | 186.1 | 186.1 | -0.6 | -0.3% | 100 |
| 2023/06/20 | 186 | 187.1 | 186 | 186.7 | -1 | -0.5% | 750 |
| 2023/06/19 | 190 | 190 | 187.5 | 187.7 | -0.4 | -0.2% | 80 |
| 2023/06/16 | 189.5 | 189.5 | 187.1 | 188.1 | -0.9 | -0.5% | 280 |
| 2023/06/15 | 187.1 | 189 | 187.1 | 189 | +1.9 | +1% | 330 |
| 2023/06/14 | 187.1 | 188.1 | 187.1 | 187.1 | ±0 | ±0% | 280 |
| 2023/06/13 | 190 | 190 | 187 | 187.1 | -1 | -0.5% | 260 |
| 2023/06/12 | 189.5 | 189.5 | 188 | 188.1 | -0.4 | -0.2% | 2,090 |
| 2023/06/09 | 186.8 | 188.5 | 186.8 | 188.5 | +2 | +1.1% | 260 |
| 2023/06/08 | 187 | 187 | 186 | 186.5 | -0.8 | -0.4% | 1,540 |
| 2023/06/07 | 188.1 | 188.1 | 187 | 187.3 | -0.8 | -0.4% | 380 |
| 2023/06/06 | 190.5 | 190.5 | 187.5 | 188.1 | -0.3 | -0.2% | 1,520 |
| 2023/06/05 | 189.7 | 189.7 | 187.7 | 188.4 | -0.5 | -0.3% | 1,310 |
| 2023/06/02 | 189.5 | 189.5 | 188.9 | 188.9 | +1.2 | +0.6% | 50 |
| 2023/06/01 | 188.9 | 188.9 | 187.7 | 187.7 | -1.2 | -0.6% | 530 |
| 2023/05/31 | 188.9 | 188.9 | 188.9 | 188.9 | +0.5 | +0.3% | 10 |
| 2023/05/30 | 186.7 | 188.4 | 186.7 | 188.4 | +1.1 | +0.6% | 40 |
| 2023/05/29 | 188.5 | 188.5 | 187.3 | 187.3 | +0.4 | +0.2% | 50 |
| 2023/05/26 | 188 | 188 | 185.7 | 186.9 | +0.5 | +0.3% | 220 |
| 2023/05/25 | 186.7 | 189.6 | 185.7 | 186.4 | -0.8 | -0.4% | 1,620 |
| 2023/05/24 | 186.9 | 187.2 | 186.4 | 187.2 | +0.3 | +0.2% | 720 |
451～
500
件表示中 / 745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
