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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/18 | 160.2 | 160.2 | 159.7 | 159.7 | +0.1 | +0.1% | 28,270 |
| 2024/12/17 | 159.7 | 160.5 | 159.6 | 159.6 | -0.1 | -0.1% | 200 |
| 2024/12/16 | 160.7 | 160.7 | 159.2 | 159.7 | -0.3 | -0.2% | 300 |
| 2024/12/13 | 160.5 | 160.6 | 159.7 | 160 | -0.5 | -0.3% | 6,650 |
| 2024/12/12 | 160.5 | 160.5 | 159.7 | 160.5 | ±0 | ±0% | 570 |
| 2024/12/11 | 159.9 | 160.6 | 159.3 | 160.5 | +0.6 | +0.4% | 4,490 |
| 2024/12/10 | 160.6 | 160.6 | 159.6 | 159.9 | -0.2 | -0.1% | 1,260 |
| 2024/12/09 | 161.1 | 161.1 | 159.9 | 160.1 | -1 | -0.6% | 8,310 |
| 2024/12/06 | 162 | 162.1 | 161.1 | 161.1 | -1 | -0.6% | 15,500 |
| 2024/12/05 | 162.4 | 162.5 | 161.7 | 162.1 | -0.2 | -0.1% | 600 |
| 2024/12/04 | 162.4 | 162.9 | 162.2 | 162.3 | -0.1 | -0.1% | 760 |
| 2024/12/03 | 162.2 | 162.7 | 162 | 162.4 | -0.4 | -0.2% | 6,350 |
| 2024/12/02 | 164 | 164 | 162.8 | 162.8 | -2 | -1.2% | 10,370 |
| 2024/11/29 | 164.7 | 164.8 | 164.7 | 164.8 | ±0 | ±0% | 30 |
| 2024/11/28 | 164.5 | 164.9 | 164.5 | 164.8 | +0.4 | +0.2% | 170 |
| 2024/11/27 | 164.7 | 164.7 | 164 | 164.4 | -0.2 | -0.1% | 270 |
| 2024/11/26 | 165.3 | 165.3 | 164.2 | 164.6 | -0.6 | -0.4% | 1,750 |
| 2024/11/25 | 165.8 | 166.1 | 165.2 | 165.2 | +1.1 | +0.7% | 330 |
| 2024/11/22 | 164.1 | 164.1 | 164.1 | 164.1 | +0.1 | +0.1% | 20 |
| 2024/11/21 | 165.4 | 165.4 | 164 | 164 | -2 | -1.2% | 230 |
| 2024/11/20 | 165.4 | 166.4 | 164.8 | 166 | +0.9 | +0.5% | 560 |
| 2024/11/19 | 164.5 | 165.5 | 164.5 | 165.1 | +0.6 | +0.4% | 670 |
| 2024/11/18 | 163.5 | 164.5 | 163 | 164.5 | +1.4 | +0.9% | 190 |
| 2024/11/15 | 162.4 | 163.7 | 162.4 | 163.1 | +0.8 | +0.5% | 2,490 |
| 2024/11/14 | 163.3 | 163.3 | 162.2 | 162.3 | -1 | -0.6% | 3,200 |
| 2024/11/13 | 164.3 | 164.3 | 163.3 | 163.3 | -1.4 | -0.9% | 530 |
| 2024/11/12 | 164.4 | 165.1 | 164.4 | 164.7 | +0.4 | +0.2% | 840 |
| 2024/11/11 | 164.1 | 164.7 | 164 | 164.3 | ±0 | ±0% | 2,770 |
| 2024/11/08 | 165.4 | 165.4 | 164.3 | 164.3 | +0.3 | +0.2% | 2,360 |
| 2024/11/07 | 166.9 | 166.9 | 163.9 | 164 | -3.1 | -1.9% | 1,700 |
| 2024/11/06 | 166.9 | 169 | 166.7 | 167.1 | +0.6 | +0.4% | 1,790 |
| 2024/11/05 | 167.1 | 167.1 | 165.9 | 166.5 | -0.4 | -0.2% | 5,350 |
| 2024/11/01 | 166.9 | 167.7 | 166.5 | 166.9 | ±0 | ±0% | 2,000 |
| 2024/10/31 | 168.4 | 168.4 | 166.2 | 166.9 | -1.2 | -0.7% | 3,120 |
| 2024/10/30 | 167.3 | 168.1 | 167.3 | 168.1 | +1.1 | +0.7% | 230 |
| 2024/10/29 | 166.8 | 167 | 166.2 | 167 | +0.1 | +0.1% | 230 |
| 2024/10/28 | 166.2 | 167 | 165.5 | 166.9 | +0.6 | +0.4% | 1,060 |
| 2024/10/25 | 166.3 | 166.3 | 165.5 | 166.3 | -0.1 | -0.1% | 1,170 |
| 2024/10/24 | 166.9 | 167 | 166.3 | 166.4 | -0.7 | -0.4% | 740 |
101～
150
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
