ｉシェアーズ・コア 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 |
|---|---|---|---|---|---|---|---|
| 2016/04/08 | 1,949 | 1,949 | 1,917 | 1,925 | -7 | -0.4% | 3,060 |
| 2016/04/07 | 1,950 | 1,994 | 1,921 | 1,932 | -17 | -0.9% | 50,444 |
| 2016/04/06 | 1,951 | 1,958 | 1,920 | 1,949 | +1 | +0.1% | 228 |
| 2016/04/05 | 1,939 | 1,952 | 1,904 | 1,948 | +27 | +1.4% | 249 |
| 2016/04/04 | 1,910 | 1,944 | 1,900 | 1,921 | +4 | +0.2% | 1,042 |
| 2016/04/01 | 1,918 | 1,918 | 1,884 | 1,917 | -2 | -0.1% | 2,682 |
| 2016/03/31 | 1,927 | 1,998 | 1,905 | 1,919 | -1 | -0.1% | 2,703 |
| 2016/03/30 | 1,912 | 1,920 | 1,912 | 1,920 | +7 | +0.4% | 344 |
| 2016/03/29 | 1,935 | 1,935 | 1,903 | 1,913 | +10 | +0.5% | 313 |
| 2016/03/28 | 1,918 | 1,918 | 1,903 | 1,903 | -7 | -0.4% | 798 |
| 2016/03/25 | 1,920 | 1,920 | 1,904 | 1,910 | -3 | -0.2% | 135 |
| 2016/03/24 | 1,954 | 1,954 | 1,904 | 1,913 | -26 | -1.3% | 843 |
| 2016/03/23 | 1,940 | 1,950 | 1,939 | 1,939 | +3 | +0.2% | 235 |
| 2016/03/22 | 1,905 | 1,938 | 1,900 | 1,936 | +33 | +1.7% | 801 |
| 2016/03/18 | 1,899 | 1,903 | 1,890 | 1,903 | +4 | +0.2% | 383 |
| 2016/03/17 | 1,906 | 1,907 | 1,899 | 1,899 | -1 | -0.1% | 152 |
| 2016/03/16 | 1,903 | 1,903 | 1,866 | 1,900 | -3 | -0.2% | 1,174 |
| 2016/03/15 | 1,924 | 1,924 | 1,880 | 1,903 | ±0 | ±0% | 801 |
| 2016/03/14 | 1,924 | 1,924 | 1,872 | 1,903 | +13 | +0.7% | 506 |
| 2016/03/11 | 1,889 | 1,900 | 1,876 | 1,890 | +1 | +0.1% | 237 |
| 2016/03/10 | 1,889 | 1,893 | 1,887 | 1,889 | +13 | +0.7% | 169 |
| 2016/03/09 | 1,896 | 1,896 | 1,865 | 1,876 | -17 | -0.9% | 164 |
| 2016/03/08 | 1,865 | 1,899 | 1,865 | 1,893 | +30 | +1.6% | 795 |
| 2016/03/07 | 1,887 | 1,887 | 1,840 | 1,863 | -2 | -0.1% | 1,010 |
| 2016/03/04 | 1,896 | 1,926 | 1,857 | 1,865 | -24 | -1.3% | 2,150 |
| 2016/03/03 | 1,894 | 1,922 | 1,880 | 1,889 | -26 | -1.4% | 1,381 |
| 2016/03/02 | 1,900 | 1,915 | 1,891 | 1,915 | +18 | +0.9% | 1,141 |
| 2016/03/01 | 1,890 | 1,908 | 1,878 | 1,897 | +7 | +0.4% | 410 |
| 2016/02/29 | 1,900 | 1,911 | 1,890 | 1,890 | -16 | -0.8% | 1,112 |
| 2016/02/26 | 1,909 | 1,931 | 1,890 | 1,906 | -4 | -0.2% | 1,258 |
| 2016/02/25 | 1,841 | 1,910 | 1,841 | 1,910 | +31 | +1.6% | 558 |
| 2016/02/24 | 1,859 | 1,879 | 1,809 | 1,879 | +34 | +1.8% | 435 |
| 2016/02/23 | 1,868 | 1,868 | 1,837 | 1,845 | -6 | -0.3% | 2,423 |
| 2016/02/22 | 1,859 | 1,864 | 1,843 | 1,851 | +1 | +0.1% | 1,176 |
| 2016/02/19 | 1,785 | 1,850 | 1,780 | 1,850 | +48 | +2.7% | 846 |
| 2016/02/18 | 1,820 | 1,837 | 1,797 | 1,802 | -9 | -0.5% | 184 |
| 2016/02/17 | 1,808 | 1,839 | 1,801 | 1,811 | -27 | -1.5% | 1,503 |
| 2016/02/16 | 1,808 | 1,860 | 1,803 | 1,838 | +35 | +1.9% | 963 |
| 2016/02/15 | 1,841 | 1,850 | 1,770 | 1,803 | +1 | +0.1% | 3,108 |
| 2016/02/12 | 1,720 | 1,803 | 1,710 | 1,802 | +47 | +2.7% | 838 |
| 2016/02/10 | 1,822 | 1,822 | 1,725 | 1,755 | -40 | -2.2% | 1,942 |
| 2016/02/09 | 1,827 | 1,843 | 1,794 | 1,795 | -43 | -2.3% | 976 |
| 2016/02/08 | 1,830 | 1,851 | 1,820 | 1,838 | +9 | +0.5% | 613 |
| 2016/02/05 | 1,880 | 1,880 | 1,826 | 1,829 | -25 | -1.3% | 409 |
| 2016/02/04 | 1,850 | 1,873 | 1,829 | 1,854 | +4 | +0.2% | 530 |
| 2016/02/03 | 1,800 | 1,850 | 1,781 | 1,850 | +20 | +1.1% | 1,315 |
| 2016/02/02 | 1,889 | 1,890 | 1,817 | 1,830 | -48 | -2.6% | 3,278 |
| 2016/02/01 | 1,958 | 1,960 | 1,840 | 1,878 | +133 | +7.6% | 5,144 |
| 2016/01/29 | 1,707 | 1,798 | 1,702 | 1,745 | +38 | +2.2% | 1,259 |
| 2016/01/28 | 1,725 | 1,725 | 1,690 | 1,707 | -10 | -0.6% | 843 |
2001～
2050
件表示中 / 2116件
類似銘柄と比較する
現在ご覧いただいている「ｉＳＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
