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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 195.1 | 199.9 | 195.1 | 197.5 | -1 | -0.5% | 420 |
| 2022/12/08 | 197 | 198.5 | 197 | 198.5 | ±0 | ±0% | 120 |
| 2022/12/07 | 198.9 | 198.9 | 196.5 | 198.5 | -0.4 | -0.2% | 30 |
| 2022/12/06 | 198.3 | 198.9 | 198.3 | 198.9 | +0.4 | +0.2% | 40 |
| 2022/12/05 | 197 | 198.5 | 196.5 | 198.5 | -0.5 | -0.3% | 930 |
| 2022/12/02 | 197 | 199 | 197 | 199 | +1.5 | +0.8% | 1,740 |
| 2022/12/01 | 199.4 | 199.4 | 197.5 | 197.5 | -1 | -0.5% | 430 |
| 2022/11/30 | 200 | 200 | 198 | 198.5 | -1.2 | -0.6% | 220 |
| 2022/11/29 | 199.9 | 199.9 | 199 | 199.7 | -0.2 | -0.1% | 150 |
| 2022/11/28 | 199.9 | 199.9 | 199.8 | 199.9 | +0.4 | +0.2% | 270 |
| 2022/11/25 | 199.6 | 199.6 | 197 | 199.5 | ±0 | ±0% | 140 |
| 2022/11/24 | 197.7 | 199.5 | 196.5 | 199.5 | +1.1 | +0.6% | 70 |
| 2022/11/22 | 198.5 | 200 | 197 | 198.4 | +0.6 | +0.3% | 1,270 |
| 2022/11/21 | 198.5 | 198.5 | 195 | 197.8 | +1.3 | +0.7% | 2,750 |
| 2022/11/18 | 199 | 199 | 196.5 | 196.5 | -0.5 | -0.3% | 110 |
| 2022/11/17 | 197 | 199.9 | 194.5 | 197 | +1 | +0.5% | 1,510 |
| 2022/11/16 | 195.6 | 196 | 193 | 196 | +0.5 | +0.3% | 720 |
| 2022/11/15 | 195.7 | 197 | 194.5 | 195.5 | +0.9 | +0.5% | 890 |
| 2022/11/14 | 197.5 | 198.5 | 194.5 | 194.6 | -2.1 | -1.1% | 890 |
| 2022/11/11 | 198.2 | 198.7 | 193.6 | 196.7 | -2.8 | -1.4% | 1,990 |
| 2022/11/10 | 199.5 | 199.5 | 199.5 | 199.5 | +2 | +1% | 20 |
| 2022/11/09 | 197.4 | 197.9 | 197.4 | 197.5 | -0.5 | -0.3% | 440 |
| 2022/11/08 | 198 | 198 | 198 | 198 | -3 | -1.5% | 310 |
| 2022/11/07 | 201 | 201 | 200.9 | 201 | -1.4 | -0.7% | 100 |
| 2022/11/04 | 194 | 202.4 | 194 | 202.4 | +0.1 | ±0% | 300 |
| 2022/11/02 | 202 | 202.3 | 202 | 202.3 | -0.2 | -0.1% | 50 |
| 2022/11/01 | 202.5 | 202.5 | 202.5 | 202.5 | +2.7 | +1.4% | 10 |
| 2022/10/31 | 202 | 203 | 199.2 | 199.8 | -2.2 | -1.1% | 690 |
| 2022/10/28 | 196 | 202 | 195.9 | 202 | +6.3 | +3.2% | 4,050 |
| 2022/10/27 | 195 | 195.9 | 193.2 | 195.7 | +0.7 | +0.4% | 460 |
| 2022/10/26 | 194 | 195 | 191 | 195 | +4 | +2.1% | 500 |
| 2022/10/25 | 190.1 | 191 | 190.1 | 191 | +1 | +0.5% | 80 |
| 2022/10/24 | 191 | 191 | 189 | 190 | -1.8 | -0.9% | 1,900 |
| 2022/10/21 | 192.4 | 193 | 191.7 | 191.8 | ±0 | ±0% | 1,610 |
| 2022/10/20 | 191.9 | 191.9 | 191.8 | 191.8 | -2.3 | -1.2% | 820 |
| 2022/10/19 | 194.1 | 194.1 | 193.7 | 194.1 | -0.9 | -0.5% | 100 |
| 2022/10/18 | 196 | 196 | 195 | 195 | ±0 | ±0% | 210 |
| 2022/10/17 | 198.9 | 198.9 | 193.5 | 195 | -1.7 | -0.9% | 2,880 |
| 2022/10/14 | 196.7 | 196.7 | 196.7 | 196.7 | -0.4 | -0.2% | 40 |
| 2022/10/13 | 199.9 | 199.9 | 197.1 | 197.1 | -1.7 | -0.9% | 300 |
| 2022/10/12 | 197 | 198.8 | 196.5 | 198.8 | +1.7 | +0.9% | 310 |
| 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 |
651～
700
件表示中 / 786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
