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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 165.3 | 165.3 | 163.8 | 163.8 | -1.6 | -1% | 4,010 |
| 2025/03/06 | 164.7 | 165.4 | 164.6 | 165.4 | ±0 | ±0% | 57,060 |
| 2025/03/05 | 165.9 | 165.9 | 165 | 165.4 | -0.4 | -0.2% | 410 |
| 2025/03/04 | 167.7 | 167.7 | 165.6 | 165.8 | -2.3 | -1.4% | 360 |
| 2025/03/03 | 173.7 | 173.7 | 166.8 | 168.1 | -0.6 | -0.4% | 560 |
| 2025/02/28 | 169.9 | 169.9 | 167.3 | 168.7 | +0.6 | +0.4% | 1,360 |
| 2025/02/27 | 167 | 168.3 | 167 | 168.1 | +1.6 | +1% | 170 |
| 2025/02/26 | 166.2 | 166.5 | 165.4 | 166.5 | +0.8 | +0.5% | 640 |
| 2025/02/25 | 164.6 | 165.7 | 164.6 | 165.7 | +0.2 | +0.1% | 1,050 |
| 2025/02/21 | 165.7 | 165.7 | 164.9 | 165.5 | +0.2 | +0.1% | 70 |
| 2025/02/20 | 165.6 | 165.6 | 165 | 165.3 | -0.3 | -0.2% | 90 |
| 2025/02/19 | 165.1 | 166 | 165.1 | 165.6 | +0.2 | +0.1% | 160 |
| 2025/02/18 | 165.5 | 165.5 | 165.2 | 165.4 | +0.1 | +0.1% | 90 |
| 2025/02/17 | 164.7 | 165.3 | 164.3 | 165.3 | +0.6 | +0.4% | 280 |
| 2025/02/14 | 164.1 | 165 | 164.1 | 164.7 | +0.3 | +0.2% | 2,970 |
| 2025/02/13 | 163.5 | 164.6 | 163.5 | 164.4 | +1.1 | +0.7% | 3,310 |
| 2025/02/12 | 163.3 | 163.3 | 162.8 | 163.3 | +0.4 | +0.2% | 390 |
| 2025/02/10 | 164.4 | 164.4 | 162.8 | 162.9 | -1.4 | -0.9% | 610 |
| 2025/02/07 | 165.3 | 165.3 | 164.1 | 164.3 | -1 | -0.6% | 260 |
| 2025/02/06 | 166.2 | 166.2 | 164.7 | 165.3 | -0.8 | -0.5% | 300 |
| 2025/02/05 | 166.6 | 167.1 | 165.9 | 166.1 | -0.6 | -0.4% | 69,400 |
| 2025/02/04 | 167.3 | 167.3 | 166.5 | 166.7 | -0.5 | -0.3% | 380 |
| 2025/02/03 | 168.1 | 168.6 | 167 | 167.2 | -2 | -1.2% | 97,870 |
| 2025/01/31 | 169.4 | 169.4 | 168.3 | 169.2 | -0.2 | -0.1% | 4,340 |
| 2025/01/30 | 169.3 | 169.4 | 168.9 | 169.4 | +0.1 | +0.1% | 300 |
| 2025/01/29 | 169.4 | 170 | 169.3 | 169.3 | -0.1 | -0.1% | 8,300 |
| 2025/01/28 | 167 | 169.9 | 167 | 169.4 | +2.7 | +1.6% | 1,800 |
| 2025/01/27 | 164.1 | 167 | 164.1 | 166.7 | +2.8 | +1.7% | 151,100 |
| 2025/01/24 | 160.8 | 164.4 | 160.8 | 163.9 | +2.5 | +1.5% | 100,410 |
| 2025/01/23 | 161.3 | 161.4 | 160.7 | 161.4 | +0.1 | +0.1% | 350 |
| 2025/01/22 | 161.2 | 161.4 | 161.2 | 161.3 | +0.1 | +0.1% | 40 |
| 2025/01/21 | 161.6 | 161.6 | 161.2 | 161.2 | -0.3 | -0.2% | 640 |
| 2025/01/20 | 162.8 | 162.8 | 161.3 | 161.5 | -0.7 | -0.4% | 370 |
| 2025/01/17 | 161.8 | 162.3 | 161.3 | 162.2 | +0.3 | +0.2% | 660 |
| 2025/01/16 | 161.3 | 161.9 | 161.3 | 161.9 | +0.7 | +0.4% | 350 |
| 2025/01/15 | 161.4 | 161.8 | 160.7 | 161.2 | -0.2 | -0.1% | 1,050 |
| 2025/01/14 | 163 | 163 | 161.4 | 161.4 | -1.2 | -0.7% | 1,450 |
| 2025/01/10 | 162.4 | 162.6 | 161.8 | 162.6 | ±0 | ±0% | 100 |
| 2025/01/09 | 162.8 | 162.8 | 161.7 | 162.6 | -0.5 | -0.3% | 2,020 |
| 2025/01/08 | 164.1 | 164.1 | 163 | 163.1 | -0.3 | -0.2% | 6,780 |
| 2025/01/07 | 164.5 | 164.6 | 163.4 | 163.4 | -1.6 | -1% | 310 |
| 2025/01/06 | 165 | 165.5 | 164.8 | 165 | +1.5 | +0.9% | 15,730 |
| 2024/12/30 | 163.6 | 165 | 163.3 | 163.5 | ±0 | ±0% | 340 |
| 2024/12/27 | 163.2 | 163.5 | 163.2 | 163.5 | +0.5 | +0.3% | 550 |
| 2024/12/26 | 161.1 | 163 | 161.1 | 163 | +2 | +1.2% | 7,520 |
| 2024/12/25 | 162 | 163.3 | 161 | 161 | -1 | -0.6% | 5,400 |
| 2024/12/24 | 161 | 162 | 160.7 | 162 | +1.2 | +0.7% | 5,500 |
| 2024/12/23 | 161 | 161 | 159.8 | 160.8 | +1 | +0.6% | 75,370 |
| 2024/12/20 | 158.8 | 159.9 | 158.8 | 159.8 | +1.1 | +0.7% | 300 |
| 2024/12/19 | 158.6 | 159.2 | 158.4 | 158.7 | -1 | -0.6% | 560 |
101～
150
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
