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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 166.2 | 167.1 | 165.6 | 167.1 | +0.8 | +0.5% | 220 |
| 2024/10/22 | 166.6 | 166.6 | 165.7 | 166.3 | -0.4 | -0.2% | 1,400 |
| 2024/10/21 | 167.6 | 167.6 | 166.3 | 166.7 | -0.2 | -0.1% | 1,540 |
| 2024/10/18 | 167.1 | 168.1 | 166.8 | 166.9 | -0.5 | -0.3% | 1,230 |
| 2024/10/17 | 167.2 | 168.2 | 167.2 | 167.4 | +0.8 | +0.5% | 282,770 |
| 2024/10/16 | 166.9 | 167.2 | 166.4 | 166.6 | -0.3 | -0.2% | 370 |
| 2024/10/15 | 168 | 168.2 | 166.8 | 166.9 | -0.7 | -0.4% | 610 |
| 2024/10/11 | 168.2 | 168.2 | 167.3 | 167.6 | -0.5 | -0.3% | 390 |
| 2024/10/10 | 169.5 | 169.5 | 167.9 | 168.1 | -0.2 | -0.1% | 290 |
| 2024/10/09 | 167.9 | 168.7 | 167.9 | 168.3 | +0.5 | +0.3% | 850 |
| 2024/10/08 | 167.8 | 169.5 | 167.5 | 167.8 | +0.1 | +0.1% | 770 |
| 2024/10/07 | 169.6 | 169.6 | 167.5 | 167.7 | -1.8 | -1.1% | 760 |
| 2024/10/04 | 170.6 | 170.6 | 169.5 | 169.5 | ±0 | ±0% | 200 |
| 2024/10/03 | 170.3 | 170.3 | 169.5 | 169.5 | +0.3 | +0.2% | 4,680 |
| 2024/10/02 | 171 | 171 | 168.8 | 169.2 | -0.2 | -0.1% | 20,710 |
| 2024/10/01 | 171.6 | 171.6 | 169.4 | 169.4 | -0.6 | -0.4% | 1,520 |
| 2024/09/30 | 176.1 | 176.1 | 170 | 170 | -3.9 | -2.2% | 6,010 |
| 2024/09/27 | 171.2 | 173.9 | 171.2 | 173.9 | +1.2 | +0.7% | 850 |
| 2024/09/26 | 173.1 | 173.1 | 172.7 | 172.7 | -0.4 | -0.2% | 50 |
| 2024/09/25 | 172.1 | 173.1 | 171.3 | 173.1 | +1.2 | +0.7% | 1,760 |
| 2024/09/24 | 172.5 | 172.5 | 171.6 | 171.9 | -0.5 | -0.3% | 4,350 |
| 2024/09/20 | 174 | 174.5 | 172.4 | 172.4 | -0.1 | -0.1% | 890 |
| 2024/09/19 | 174.2 | 174.8 | 172.5 | 172.5 | -1.1 | -0.6% | 760 |
| 2024/09/18 | 174.2 | 174.2 | 172.8 | 173.6 | -0.5 | -0.3% | 35,320 |
| 2024/09/17 | 175.5 | 175.5 | 173.2 | 174.1 | -0.1 | -0.1% | 3,430 |
| 2024/09/13 | 174.5 | 174.6 | 174.2 | 174.2 | +0.9 | +0.5% | 3,120 |
| 2024/09/12 | 174 | 174.2 | 173.2 | 173.3 | +0.7 | +0.4% | 1,330 |
| 2024/09/11 | 174.8 | 174.8 | 172.5 | 172.6 | -2.1 | -1.2% | 890 |
| 2024/09/10 | 173.4 | 175.2 | 173.4 | 174.7 | +1.4 | +0.8% | 580 |
| 2024/09/09 | 172.8 | 173.3 | 172.3 | 173.3 | +0.6 | +0.3% | 640 |
| 2024/09/06 | 172.9 | 172.9 | 172.7 | 172.7 | -0.1 | -0.1% | 30 |
| 2024/09/05 | 174.5 | 174.5 | 172.8 | 172.8 | -0.2 | -0.1% | 120 |
| 2024/09/04 | 174.6 | 174.6 | 173 | 173 | -1.7 | -1% | 480 |
| 2024/09/03 | 176.4 | 176.4 | 174.7 | 174.7 | -0.2 | -0.1% | 140 |
| 2024/09/02 | 176.4 | 176.4 | 174.9 | 174.9 | +0.3 | +0.2% | 130 |
| 2024/08/30 | 176.1 | 176.1 | 174.2 | 174.6 | -1.6 | -0.9% | 1,220 |
| 2024/08/29 | 177.9 | 178 | 176.2 | 176.2 | -1.3 | -0.7% | 70 |
| 2024/08/28 | 177.6 | 177.7 | 176.8 | 177.5 | +0.5 | +0.3% | 7,630 |
| 2024/08/27 | 174.5 | 177 | 174.5 | 177 | +2.5 | +1.4% | 9,660 |
| 2024/08/26 | 174.4 | 174.5 | 173.7 | 174.5 | +1.7 | +1% | 4,120 |
| 2024/08/23 | 172.5 | 173.2 | 172.2 | 172.8 | +0.4 | +0.2% | 2,950 |
| 2024/08/22 | 172.9 | 172.9 | 171.1 | 172.4 | -0.5 | -0.3% | 3,780 |
| 2024/08/21 | 173.3 | 173.4 | 172.7 | 172.9 | -0.3 | -0.2% | 2,560 |
| 2024/08/20 | 173 | 174.1 | 172.6 | 173.2 | +0.6 | +0.3% | 5,970 |
| 2024/08/19 | 172.9 | 173.4 | 172 | 172.6 | -0.4 | -0.2% | 4,960 |
| 2024/08/16 | 172.3 | 173 | 171.8 | 173 | +0.7 | +0.4% | 12,980 |
| 2024/08/15 | 171.5 | 172.3 | 170 | 172.3 | +0.8 | +0.5% | 184,350 |
| 2024/08/14 | 169.1 | 171.5 | 169.1 | 171.5 | +2.2 | +1.3% | 31,260 |
| 2024/08/13 | 167.5 | 170.1 | 167 | 169.3 | +1.7 | +1% | 4,590 |
| 2024/08/09 | 168.8 | 169.2 | 167 | 167.6 | -1.3 | -0.8% | 1,250 |
151～
200
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
