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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,859 | 1,872 | 1,853 | 1,872 | +20 | +1.1% | 258,265 |
| 2025/07/04 | 1,856 | 1,857 | 1,849 | 1,852 | -2 | -0.1% | 68,285 |
| 2025/07/03 | 1,852 | 1,857 | 1,848 | 1,854 | +2 | +0.1% | 38,251 |
| 2025/07/02 | 1,849 | 1,854 | 1,838 | 1,852 | +11 | +0.6% | 196,718 |
| 2025/07/01 | 1,844 | 1,846 | 1,838 | 1,841 | ±0 | ±0% | 120,806 |
| 2025/06/30 | 1,858 | 1,862 | 1,841 | 1,841 | -11 | -0.6% | 52,499 |
| 2025/06/27 | 1,859 | 1,862 | 1,851 | 1,852 | -3 | -0.2% | 259,502 |
| 2025/06/26 | 1,855 | 1,857 | 1,840 | 1,855 | +2 | +0.1% | 328,689 |
| 2025/06/25 | 1,859 | 1,860 | 1,853 | 1,853 | +1 | +0.1% | 178,447 |
| 2025/06/24 | 1,857 | 1,862 | 1,851 | 1,852 | ±0 | ±0% | 92,541 |
| 2025/06/23 | 1,840 | 1,856 | 1,840 | 1,852 | +6 | +0.3% | 115,384 |
| 2025/06/20 | 1,846 | 1,848 | 1,838 | 1,846 | -2 | -0.1% | 93,586 |
| 2025/06/19 | 1,846 | 1,848 | 1,838 | 1,848 | +2 | +0.1% | 129,494 |
| 2025/06/18 | 1,850 | 1,852 | 1,843 | 1,846 | -4 | -0.2% | 85,484 |
| 2025/06/17 | 1,841 | 1,853 | 1,832 | 1,850 | +14 | +0.8% | 135,369 |
| 2025/06/16 | 1,840 | 1,857 | 1,831 | 1,836 | ±0 | ±0% | 143,862 |
| 2025/06/13 | 1,826 | 1,839 | 1,819 | 1,836 | +13 | +0.7% | 175,531 |
| 2025/06/12 | 1,822 | 1,826 | 1,818 | 1,823 | +3 | +0.2% | 218,812 |
| 2025/06/11 | 1,812 | 1,822 | 1,807 | 1,820 | +15 | +0.8% | 252,106 |
| 2025/06/10 | 1,803 | 1,811 | 1,802 | 1,805 | +2 | +0.1% | 58,175 |
| 2025/06/09 | 1,813 | 1,815 | 1,803 | 1,803 | -7 | -0.4% | 336,183 |
| 2025/06/06 | 1,802 | 1,811 | 1,802 | 1,810 | +6 | +0.3% | 156,199 |
| 2025/06/05 | 1,800 | 1,806 | 1,795 | 1,804 | +1 | +0.1% | 86,410 |
| 2025/06/04 | 1,803 | 1,805 | 1,800 | 1,803 | ±0 | ±0% | 49,556 |
| 2025/06/03 | 1,801 | 1,805 | 1,791 | 1,803 | +5 | +0.3% | 157,081 |
| 2025/06/02 | 1,800 | 1,800 | 1,794 | 1,798 | +2 | +0.1% | 117,396 |
| 2025/05/30 | 1,798 | 1,800 | 1,792 | 1,796 | +3 | +0.2% | 62,705 |
| 2025/05/29 | 1,800 | 1,806 | 1,792 | 1,793 | -7 | -0.4% | 89,633 |
| 2025/05/28 | 1,790 | 1,800 | 1,788 | 1,800 | +11 | +0.6% | 30,857 |
| 2025/05/27 | 1,781 | 1,789 | 1,781 | 1,789 | +8 | +0.4% | 26,244 |
| 2025/05/26 | 1,779 | 1,785 | 1,776 | 1,781 | +13 | +0.7% | 17,681 |
| 2025/05/23 | 1,765 | 1,772 | 1,765 | 1,768 | +3 | +0.2% | 20,016 |
| 2025/05/22 | 1,762 | 1,766 | 1,757 | 1,765 | -1 | -0.1% | 49,189 |
| 2025/05/21 | 1,773 | 1,773 | 1,762 | 1,766 | -1 | -0.1% | 249,893 |
| 2025/05/20 | 1,780 | 1,780 | 1,763 | 1,767 | -12 | -0.7% | 127,411 |
| 2025/05/19 | 1,780 | 1,783 | 1,766 | 1,779 | -5 | -0.3% | 229,726 |
| 2025/05/16 | 1,790 | 1,792 | 1,775 | 1,784 | +2 | +0.1% | 30,258 |
| 2025/05/15 | 1,784 | 1,787 | 1,777 | 1,782 | +2 | +0.1% | 21,519 |
| 2025/05/14 | 1,776 | 1,786 | 1,770 | 1,780 | +1 | +0.1% | 168,271 |
| 2025/05/13 | 1,797 | 1,797 | 1,771 | 1,779 | -18 | -1% | 137,531 |
| 2025/05/12 | 1,789 | 1,797 | 1,784 | 1,797 | +17 | +1% | 158,590 |
| 2025/05/09 | 1,777 | 1,782 | 1,769 | 1,780 | ±0 | ±0% | 107,765 |
| 2025/05/08 | 1,791 | 1,792 | 1,773 | 1,780 | -34 | -1.9% | 192,105 |
| 2025/05/07 | 1,825 | 1,828 | 1,804 | 1,814 | -7 | -0.4% | 202,022 |
| 2025/05/02 | 1,810 | 1,825 | 1,807 | 1,821 | +18 | +1% | 149,864 |
| 2025/05/01 | 1,786 | 1,807 | 1,781 | 1,803 | +21 | +1.2% | 87,518 |
| 2025/04/30 | 1,778 | 1,785 | 1,769 | 1,782 | +5 | +0.3% | 139,117 |
| 2025/04/28 | 1,771 | 1,779 | 1,767 | 1,777 | +11 | +0.6% | 63,628 |
| 2025/04/25 | 1,775 | 1,776 | 1,763 | 1,766 | -4 | -0.2% | 70,316 |
| 2025/04/24 | 1,785 | 1,785 | 1,770 | 1,770 | -19 | -1.1% | 55,833 |
1～
50
件表示中 / 2374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
