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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,813 | 1,827 | 1,809 | 1,826 | +12 | +0.7% | 20,704 |
| 2018/12/27 | 1,803 | 1,828 | 1,803 | 1,814 | +17 | +0.9% | 18,041 |
| 2018/12/26 | 1,764 | 1,802 | 1,764 | 1,797 | +24 | +1.4% | 95,568 |
| 2018/12/25 | 1,761 | 1,776 | 1,747 | 1,773 | -28 | -1.6% | 54,375 |
| 2018/12/21 | 1,815 | 1,815 | 1,795 | 1,801 | -14 | -0.8% | 36,472 |
| 2018/12/20 | 1,830 | 1,838 | 1,815 | 1,815 | -21 | -1.1% | 240,049 |
| 2018/12/19 | 1,845 | 1,845 | 1,833 | 1,836 | -10 | -0.5% | 11,247 |
| 2018/12/18 | 1,856 | 1,857 | 1,845 | 1,846 | -11 | -0.6% | 7,749 |
| 2018/12/17 | 1,853 | 1,860 | 1,853 | 1,857 | +2 | +0.1% | 3,856 |
| 2018/12/14 | 1,852 | 1,859 | 1,849 | 1,855 | +10 | +0.5% | 2,480 |
| 2018/12/13 | 1,842 | 1,845 | 1,838 | 1,845 | +8 | +0.4% | 15,819 |
| 2018/12/12 | 1,836 | 1,843 | 1,833 | 1,837 | +4 | +0.2% | 103,943 |
| 2018/12/11 | 1,840 | 1,844 | 1,830 | 1,833 | -3 | -0.2% | 3,736 |
| 2018/12/10 | 1,860 | 1,860 | 1,836 | 1,836 | -22 | -1.2% | 23,607 |
| 2018/12/07 | 1,854 | 1,860 | 1,851 | 1,858 | +7 | +0.4% | 3,026 |
| 2018/12/06 | 1,853 | 1,853 | 1,847 | 1,851 | -2 | -0.1% | 1,817 |
| 2018/12/05 | 1,848 | 1,859 | 1,848 | 1,853 | -1 | -0.1% | 35,491 |
| 2018/12/04 | 1,863 | 1,863 | 1,852 | 1,854 | +1 | +0.1% | 547 |
| 2018/12/03 | 1,855 | 1,863 | 1,848 | 1,853 | -2 | -0.1% | 27,231 |
| 2018/11/30 | 1,843 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 4,189 |
| 2018/11/29 | 1,862 | 1,862 | 1,845 | 1,845 | -13 | -0.7% | 78,126 |
| 2018/11/28 | 1,854 | 1,859 | 1,850 | 1,858 | +6 | +0.3% | 34,664 |
| 2018/11/27 | 1,851 | 1,852 | 1,837 | 1,852 | +14 | +0.8% | 23,246 |
| 2018/11/26 | 1,829 | 1,841 | 1,829 | 1,838 | +7 | +0.4% | 3,976 |
| 2018/11/22 | 1,831 | 1,833 | 1,829 | 1,831 | +3 | +0.2% | 200,523 |
| 2018/11/21 | 1,829 | 1,829 | 1,822 | 1,828 | ±0 | ±0% | 25,865 |
| 2018/11/20 | 1,830 | 1,834 | 1,827 | 1,828 | -2 | -0.1% | 655 |
| 2018/11/19 | 1,826 | 1,833 | 1,820 | 1,830 | +10 | +0.5% | 54,258 |
| 2018/11/16 | 1,829 | 1,831 | 1,815 | 1,820 | -8 | -0.4% | 1,730 |
| 2018/11/15 | 1,820 | 1,828 | 1,815 | 1,828 | +11 | +0.6% | 52,514 |
| 2018/11/14 | 1,820 | 1,822 | 1,815 | 1,817 | -1 | -0.1% | 158,397 |
| 2018/11/13 | 1,820 | 1,820 | 1,811 | 1,818 | +2 | +0.1% | 1,371 |
| 2018/11/12 | 1,807 | 1,818 | 1,802 | 1,816 | +14 | +0.8% | 2,204 |
| 2018/11/09 | 1,811 | 1,820 | 1,802 | 1,802 | -12 | -0.7% | 1,087 |
| 2018/11/08 | 1,810 | 1,815 | 1,807 | 1,814 | +4 | +0.2% | 7,523 |
| 2018/11/07 | 1,804 | 1,810 | 1,801 | 1,810 | -5 | -0.3% | 1,105 |
| 2018/11/06 | 1,813 | 1,815 | 1,807 | 1,815 | +2 | +0.1% | 2,603 |
| 2018/11/05 | 1,810 | 1,815 | 1,804 | 1,813 | +5 | +0.3% | 5,202 |
| 2018/11/02 | 1,807 | 1,812 | 1,804 | 1,808 | +2 | +0.1% | 5,418 |
| 2018/11/01 | 1,801 | 1,816 | 1,800 | 1,806 | +5 | +0.3% | 1,342 |
| 2018/10/31 | 1,802 | 1,803 | 1,796 | 1,801 | -3 | -0.2% | 11,032 |
| 2018/10/30 | 1,802 | 1,804 | 1,793 | 1,804 | +1 | +0.1% | 2,791 |
| 2018/10/29 | 1,797 | 1,806 | 1,795 | 1,803 | +7 | +0.4% | 20,934 |
| 2018/10/26 | 1,803 | 1,803 | 1,790 | 1,796 | +2 | +0.1% | 98,884 |
| 2018/10/25 | 1,797 | 1,801 | 1,789 | 1,794 | -10 | -0.6% | 35,645 |
| 2018/10/24 | 1,803 | 1,809 | 1,802 | 1,804 | -2 | -0.1% | 13,680 |
| 2018/10/23 | 1,815 | 1,815 | 1,805 | 1,806 | -9 | -0.5% | 1,711 |
| 2018/10/22 | 1,813 | 1,816 | 1,813 | 1,815 | +3 | +0.2% | 5,117 |
| 2018/10/19 | 1,815 | 1,815 | 1,800 | 1,812 | -9 | -0.5% | 55,250 |
| 2018/10/18 | 1,820 | 1,822 | 1,812 | 1,821 | +7 | +0.4% | 5,924 |
1401～
1450
件表示中 / 2186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
