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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 1,966 | 1,991 | 1,963 | 1,985 | +25 | +1.3% | 61,251 |
| 2019/05/17 | 1,956 | 1,974 | 1,956 | 1,960 | +3 | +0.2% | 57,492 |
| 2019/05/16 | 1,950 | 1,957 | 1,944 | 1,957 | +9 | +0.5% | 209,281 |
| 2019/05/15 | 1,933 | 1,948 | 1,932 | 1,948 | +13 | +0.7% | 4,214 |
| 2019/05/14 | 1,926 | 1,936 | 1,921 | 1,935 | +7 | +0.4% | 102,581 |
| 2019/05/13 | 1,932 | 1,936 | 1,926 | 1,928 | -3 | -0.2% | 3,494 |
| 2019/05/10 | 1,920 | 1,934 | 1,920 | 1,931 | +12 | +0.6% | 52,635 |
| 2019/05/09 | 1,925 | 1,928 | 1,918 | 1,919 | -7 | -0.4% | 4,642 |
| 2019/05/08 | 1,928 | 1,934 | 1,923 | 1,926 | -8 | -0.4% | 160,717 |
| 2019/05/07 | 1,934 | 1,939 | 1,928 | 1,934 | -15 | -0.8% | 16,043 |
| 2019/04/26 | 1,951 | 1,956 | 1,948 | 1,949 | -6 | -0.3% | 143,959 |
| 2019/04/25 | 1,949 | 1,956 | 1,946 | 1,955 | +8 | +0.4% | 130,726 |
| 2019/04/24 | 1,946 | 1,948 | 1,939 | 1,947 | -2 | -0.1% | 183,675 |
| 2019/04/23 | 1,941 | 1,949 | 1,940 | 1,949 | +4 | +0.2% | 35,102 |
| 2019/04/22 | 1,932 | 1,947 | 1,931 | 1,945 | +12 | +0.6% | 55,442 |
| 2019/04/19 | 1,937 | 1,939 | 1,927 | 1,933 | +2 | +0.1% | 132,288 |
| 2019/04/18 | 1,920 | 1,936 | 1,919 | 1,931 | +4 | +0.2% | 64,793 |
| 2019/04/17 | 1,934 | 1,934 | 1,921 | 1,927 | -6 | -0.3% | 27,489 |
| 2019/04/16 | 1,928 | 1,933 | 1,925 | 1,933 | +7 | +0.4% | 27,412 |
| 2019/04/15 | 1,931 | 1,931 | 1,920 | 1,926 | -1 | -0.1% | 35,279 |
| 2019/04/12 | 1,927 | 1,927 | 1,914 | 1,927 | +1 | +0.1% | 36,495 |
| 2019/04/11 | 1,920 | 1,927 | 1,910 | 1,926 | +3 | +0.2% | 30,317 |
| 2019/04/10 | 1,924 | 1,931 | 1,917 | 1,923 | +1 | +0.1% | 23,655 |
| 2019/04/09 | 1,932 | 1,932 | 1,916 | 1,922 | -10 | -0.5% | 44,131 |
| 2019/04/08 | 1,932 | 1,937 | 1,924 | 1,932 | +4 | +0.2% | 177,406 |
| 2019/04/05 | 1,934 | 1,934 | 1,926 | 1,928 | -6 | -0.3% | 35,278 |
| 2019/04/04 | 1,935 | 1,935 | 1,927 | 1,934 | -2 | -0.1% | 42,369 |
| 2019/04/03 | 1,932 | 1,936 | 1,923 | 1,936 | -2 | -0.1% | 46,561 |
| 2019/04/02 | 1,944 | 1,951 | 1,922 | 1,938 | -6 | -0.3% | 188,020 |
| 2019/04/01 | 1,967 | 1,967 | 1,929 | 1,944 | -17 | -0.9% | 122,278 |
| 2019/03/29 | 1,977 | 1,994 | 1,961 | 1,961 | -15 | -0.8% | 7,077 |
| 2019/03/28 | 1,987 | 1,987 | 1,965 | 1,976 | -6 | -0.3% | 82,063 |
| 2019/03/27 | 1,952 | 1,991 | 1,947 | 1,982 | +33 | +1.7% | 43,509 |
| 2019/03/26 | 1,938 | 1,951 | 1,935 | 1,949 | +11 | +0.6% | 34,855 |
| 2019/03/25 | 1,945 | 1,949 | 1,933 | 1,938 | -11 | -0.6% | 56,758 |
| 2019/03/22 | 1,946 | 1,953 | 1,942 | 1,949 | +1 | +0.1% | 8,956 |
| 2019/03/20 | 1,945 | 1,948 | 1,933 | 1,948 | +9 | +0.5% | 16,222 |
| 2019/03/19 | 1,933 | 1,942 | 1,932 | 1,939 | +5 | +0.3% | 17,080 |
| 2019/03/18 | 1,931 | 1,942 | 1,926 | 1,934 | +6 | +0.3% | 60,373 |
| 2019/03/15 | 1,918 | 1,929 | 1,918 | 1,928 | +11 | +0.6% | 35,224 |
| 2019/03/14 | 1,905 | 1,917 | 1,902 | 1,917 | +15 | +0.8% | 6,118 |
| 2019/03/13 | 1,900 | 1,903 | 1,896 | 1,902 | +5 | +0.3% | 2,513 |
| 2019/03/12 | 1,898 | 1,902 | 1,896 | 1,897 | -1 | -0.1% | 4,697 |
| 2019/03/11 | 1,880 | 1,898 | 1,880 | 1,898 | +18 | +1% | 4,445 |
| 2019/03/08 | 1,890 | 1,894 | 1,878 | 1,880 | -11 | -0.6% | 35,526 |
| 2019/03/07 | 1,897 | 1,902 | 1,891 | 1,891 | -8 | -0.4% | 40,724 |
| 2019/03/06 | 1,905 | 1,905 | 1,897 | 1,899 | -6 | -0.3% | 4,704 |
| 2019/03/05 | 1,899 | 1,905 | 1,896 | 1,905 | +10 | +0.5% | 3,243 |
| 2019/03/04 | 1,895 | 1,899 | 1,890 | 1,895 | +5 | +0.3% | 15,809 |
| 2019/03/01 | 1,899 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 70,198 |
1351～
1400
件表示中 / 2224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
