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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 169.9 | 169.9 | 166.9 | 166.9 | -1.1 | -0.7% | 790 |
| 2024/02/29 | 167 | 168.7 | 166.9 | 168 | -1.5 | -0.9% | 1,680 |
| 2024/02/28 | 169.2 | 169.5 | 169.2 | 169.5 | -0.2 | -0.1% | 190 |
| 2024/02/27 | 167 | 170 | 167 | 169.7 | +0.3 | +0.2% | 1,670 |
| 2024/02/26 | 168 | 169.4 | 168 | 169.4 | +2.5 | +1.5% | 320 |
| 2024/02/22 | 171.3 | 171.3 | 164.4 | 166.9 | -1 | -0.6% | 6,210 |
| 2024/02/21 | 168.3 | 168.3 | 166.8 | 167.9 | +0.3 | +0.2% | 1,820 |
| 2024/02/20 | 168 | 168.6 | 167.5 | 167.6 | +0.8 | +0.5% | 3,600 |
| 2024/02/19 | 170 | 170 | 166.8 | 166.8 | -1.4 | -0.8% | 24,090 |
| 2024/02/16 | 169.1 | 169.1 | 167.6 | 168.2 | -3.1 | -1.8% | 6,270 |
| 2024/02/15 | 173 | 173 | 169 | 171.3 | ±0 | ±0% | 7,200 |
| 2024/02/14 | 172.5 | 172.5 | 171.3 | 171.3 | -1.1 | -0.6% | 780 |
| 2024/02/13 | 174 | 174 | 172.4 | 172.4 | -0.4 | -0.2% | 680 |
| 2024/02/09 | 174.3 | 174.3 | 172.8 | 172.8 | -0.9 | -0.5% | 1,790 |
| 2024/02/08 | 175.2 | 175.2 | 173.7 | 173.7 | -1.8 | -1% | 1,240 |
| 2024/02/07 | 176.1 | 176.6 | 175 | 175.5 | -1.4 | -0.8% | 2,870 |
| 2024/02/06 | 180 | 180 | 176 | 176.9 | -0.9 | -0.5% | 2,100 |
| 2024/02/05 | 178 | 178.1 | 177.8 | 177.8 | +1 | +0.6% | 240 |
| 2024/02/02 | 176.7 | 177.1 | 176.2 | 176.8 | +1.4 | +0.8% | 1,530 |
| 2024/02/01 | 179 | 179 | 175.3 | 175.4 | -2.4 | -1.3% | 3,090 |
| 2024/01/31 | 179 | 179 | 177.8 | 177.8 | -0.2 | -0.1% | 1,920 |
| 2024/01/30 | 178.9 | 178.9 | 177.8 | 178 | -0.9 | -0.5% | 290 |
| 2024/01/29 | 178.9 | 178.9 | 177.5 | 178.9 | +0.4 | +0.2% | 160 |
| 2024/01/26 | 176.2 | 178.6 | 176.2 | 178.5 | +1 | +0.6% | 520 |
| 2024/01/25 | 182.6 | 182.6 | 177.5 | 177.5 | -2.6 | -1.4% | 2,610 |
| 2024/01/24 | 182.4 | 182.4 | 180 | 180.1 | -0.5 | -0.3% | 60 |
| 2024/01/23 | 183.4 | 183.4 | 180.6 | 180.6 | -1 | -0.6% | 330 |
| 2024/01/22 | 178.3 | 181.6 | 178.3 | 181.6 | - | - | 540 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 182 | 182 | 178.8 | 178.9 | -2.1 | -1.2% | 90 |
| 2024/01/17 | 181.4 | 181.5 | 181 | 181 | -0.4 | -0.2% | 630 |
| 2024/01/16 | 183.1 | 183.2 | 180.2 | 181.4 | -1.6 | -0.9% | 2,340 |
| 2024/01/15 | 183.2 | 187.6 | 182.6 | 183 | +1.1 | +0.6% | 1,850 |
| 2024/01/12 | 182 | 182 | 180 | 181.9 | +1.2 | +0.7% | 170 |
| 2024/01/11 | 181 | 181 | 180.7 | 180.7 | -0.3 | -0.2% | 410 |
| 2024/01/10 | 179.9 | 181.1 | 179 | 181 | -0.1 | -0.1% | 200 |
| 2024/01/09 | 181 | 181.1 | 178.3 | 181.1 | +1.1 | +0.6% | 450 |
| 2024/01/05 | 183 | 183 | 176.5 | 180 | +2.9 | +1.6% | 100 |
| 2024/01/04 | 183.2 | 183.2 | 175.7 | 177.1 | -1.2 | -0.7% | 970 |
| 2023/12/29 | 178 | 178.3 | 175.9 | 178.3 | +0.4 | +0.2% | 1,230 |
| 2023/12/28 | 171.8 | 178 | 171.8 | 177.9 | +1.9 | +1.1% | 370 |
| 2023/12/27 | 174.8 | 177.9 | 173.4 | 176 | +1.2 | +0.7% | 80 |
| 2023/12/26 | 180.7 | 180.7 | 172 | 174.8 | -3.2 | -1.8% | 2,740 |
| 2023/12/25 | 181 | 181 | 174.7 | 178 | +2 | +1.1% | 1,000 |
| 2023/12/22 | 180.9 | 180.9 | 175.2 | 176 | -0.8 | -0.5% | 3,380 |
| 2023/12/21 | 180 | 180 | 176.4 | 176.8 | -1.8 | -1% | 2,230 |
| 2023/12/20 | 180 | 180 | 176 | 178.6 | +0.9 | +0.5% | 530 |
| 2023/12/19 | 180 | 180 | 176.5 | 177.7 | ±0 | ±0% | 880 |
| 2023/12/18 | 179.9 | 180 | 177.5 | 177.7 | -2.2 | -1.2% | 1,320 |
| 2023/12/15 | 183.9 | 183.9 | 178.9 | 179.9 | +0.9 | +0.5% | 600 |
351～
400
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
