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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 199 | 199 | 197.1 | 197.1 | -0.2 | -0.1% | 270 |
| 2022/10/07 | 198 | 198 | 197.3 | 197.3 | -3.2 | -1.6% | 1,300 |
| 2022/10/06 | 200.5 | 200.5 | 200 | 200.5 | -2.4 | -1.2% | 80 |
| 2022/10/05 | 202.9 | 202.9 | 202.9 | 202.9 | ±0 | ±0% | 20 |
| 2022/10/04 | 203 | 203 | 202.8 | 202.9 | +4.9 | +2.5% | 280 |
| 2022/10/03 | 201 | 201 | 198 | 198 | ±0 | ±0% | 250 |
| 2022/09/30 | 200 | 200 | 198 | 198 | -2 | -1% | 580 |
| 2022/09/29 | 200 | 200 | 198 | 200 | +0.2 | +0.1% | 500 |
| 2022/09/28 | 200 | 200 | 198 | 199.8 | -2.1 | -1% | 820 |
| 2022/09/27 | 202 | 202 | 201 | 201.9 | -0.5 | -0.2% | 250 |
| 2022/09/26 | 206 | 206 | 202.4 | 202.4 | -0.7 | -0.3% | 1,410 |
| 2022/09/22 | 202.5 | 203.1 | 202.5 | 203.1 | -1.8 | -0.9% | 2,400 |
| 2022/09/21 | 200 | 204.9 | 200 | 204.9 | +2.4 | +1.2% | 170 |
| 2022/09/20 | 204.5 | 207 | 202.5 | 202.5 | -2 | -1% | 820 |
| 2022/09/16 | 205 | 205 | 204.5 | 204.5 | -1.5 | -0.7% | 60 |
| 2022/09/15 | 200 | 206 | 200 | 206 | -1 | -0.5% | 1,280 |
| 2022/09/14 | 204 | 207 | 203.5 | 207 | +2 | +1% | 2,110 |
| 2022/09/13 | 204.7 | 205 | 204.5 | 205 | -0.2 | -0.1% | 260 |
| 2022/09/12 | 205.3 | 205.3 | 204.7 | 205.2 | +0.9 | +0.4% | 120 |
| 2022/09/09 | 206 | 206 | 203.6 | 204.3 | -1.7 | -0.8% | 460 |
| 2022/09/08 | 205.9 | 206 | 205.9 | 206 | +2.3 | +1.1% | 340 |
| 2022/09/07 | 204 | 204 | 203.7 | 203.7 | +0.1 | ±0% | 260 |
| 2022/09/06 | 203.6 | 203.6 | 203.6 | 203.6 | -0.3 | -0.1% | 10 |
| 2022/09/05 | 202.6 | 203.9 | 200 | 203.9 | -1.1 | -0.5% | 3,590 |
| 2022/09/02 | 208.9 | 208.9 | 201.1 | 205 | +4 | +2% | 1,180 |
| 2022/09/01 | 208.5 | 209 | 201 | 201 | -5.1 | -2.5% | 1,680 |
| 2022/08/31 | 206.3 | 210 | 205.1 | 206.1 | +0.6 | +0.3% | 1,770 |
| 2022/08/30 | 204.5 | 205.5 | 204.5 | 205.5 | +2.5 | +1.2% | 170 |
| 2022/08/29 | 203 | 203 | 203 | 203 | ±0 | ±0% | 30 |
| 2022/08/26 | 200 | 203 | 200 | 203 | -2 | -1% | 1,080 |
| 2022/08/25 | 204.5 | 205 | 202 | 205 | +1 | +0.5% | 410 |
| 2022/08/24 | 202.1 | 204 | 200 | 204 | +0.7 | +0.3% | 490 |
| 2022/08/23 | 204 | 204 | 203.3 | 203.3 | -0.3 | -0.1% | 440 |
| 2022/08/22 | 205 | 205 | 203.6 | 203.6 | -0.8 | -0.4% | 100 |
| 2022/08/19 | 204 | 204.6 | 204 | 204.4 | -1.6 | -0.8% | 810 |
| 2022/08/18 | 206 | 206 | 202.5 | 206 | +2.3 | +1.1% | 3,940 |
| 2022/08/17 | 206 | 206 | 202.5 | 203.7 | -1.8 | -0.9% | 240 |
| 2022/08/16 | 205.4 | 205.5 | 200 | 205.5 | +0.5 | +0.2% | 660 |
| 2022/08/15 | 206.8 | 206.8 | 205 | 205 | ±0 | ±0% | 20 |
| 2022/08/12 | 206 | 206 | 204 | 205 | +3 | +1.5% | 60 |
| 2022/08/10 | 205.5 | 205.5 | 202 | 202 | -1 | -0.5% | 30 |
| 2022/08/09 | 206.5 | 206.5 | 201.8 | 203 | -3.8 | -1.8% | 740 |
| 2022/08/08 | 206.8 | 206.8 | 201.6 | 206.8 | +3 | +1.5% | 880 |
| 2022/08/05 | 205 | 206.9 | 202 | 203.8 | -1.9 | -0.9% | 310 |
| 2022/08/04 | 205.7 | 205.7 | 205.7 | 205.7 | -0.4 | -0.2% | 60 |
| 2022/08/03 | 206.8 | 206.8 | 206.1 | 206.1 | +0.1 | ±0% | 120 |
| 2022/08/02 | 205.9 | 206.8 | 205.9 | 206 | +0.1 | ±0% | 120 |
| 2022/08/01 | 204.5 | 206 | 200.1 | 205.9 | +1.9 | +0.9% | 2,140 |
| 2022/07/29 | 203 | 204 | 202 | 204 | +2 | +1% | 2,390 |
| 2022/07/28 | 202 | 202.1 | 202 | 202 | -1.9 | -0.9% | 350 |
651～
700
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
