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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,903 | 1,908 | 1,900 | 1,900 | -4 | -0.2% | 26,179 |
| 2019/02/27 | 1,906 | 1,906 | 1,897 | 1,904 | +2 | +0.1% | 5,804 |
| 2019/02/26 | 1,897 | 1,902 | 1,894 | 1,902 | +8 | +0.4% | 4,106 |
| 2019/02/25 | 1,890 | 1,894 | 1,885 | 1,894 | +8 | +0.4% | 6,840 |
| 2019/02/22 | 1,882 | 1,888 | 1,880 | 1,886 | +4 | +0.2% | 64,095 |
| 2019/02/21 | 1,882 | 1,886 | 1,875 | 1,882 | -3 | -0.2% | 44,598 |
| 2019/02/20 | 1,881 | 1,885 | 1,876 | 1,885 | +4 | +0.2% | 28,301 |
| 2019/02/19 | 1,873 | 1,882 | 1,871 | 1,881 | +11 | +0.6% | 3,086 |
| 2019/02/18 | 1,873 | 1,875 | 1,867 | 1,870 | +1 | +0.1% | 3,349 |
| 2019/02/15 | 1,870 | 1,872 | 1,861 | 1,869 | -7 | -0.4% | 7,956 |
| 2019/02/14 | 1,884 | 1,884 | 1,871 | 1,876 | -3 | -0.2% | 52,015 |
| 2019/02/13 | 1,876 | 1,882 | 1,868 | 1,879 | +6 | +0.3% | 28,962 |
| 2019/02/12 | 1,865 | 1,873 | 1,860 | 1,873 | -2 | -0.1% | 38,013 |
| 2019/02/08 | 1,878 | 1,878 | 1,863 | 1,875 | ±0 | ±0% | 19,370 |
| 2019/02/07 | 1,887 | 1,889 | 1,872 | 1,875 | -13 | -0.7% | 25,190 |
| 2019/02/06 | 1,898 | 1,902 | 1,883 | 1,888 | -24 | -1.3% | 84,647 |
| 2019/02/05 | 1,915 | 1,920 | 1,911 | 1,912 | -4 | -0.2% | 7,882 |
| 2019/02/04 | 1,919 | 1,920 | 1,911 | 1,916 | +1 | +0.1% | 67,001 |
| 2019/02/01 | 1,910 | 1,923 | 1,910 | 1,915 | +10 | +0.5% | 71,618 |
| 2019/01/31 | 1,898 | 1,909 | 1,896 | 1,905 | +9 | +0.5% | 211,428 |
| 2019/01/30 | 1,910 | 1,910 | 1,894 | 1,896 | -11 | -0.6% | 332,780 |
| 2019/01/29 | 1,886 | 1,910 | 1,886 | 1,907 | +19 | +1% | 262,430 |
| 2019/01/28 | 1,888 | 1,889 | 1,880 | 1,888 | +12 | +0.6% | 25,234 |
| 2019/01/25 | 1,864 | 1,878 | 1,864 | 1,876 | +13 | +0.7% | 119,084 |
| 2019/01/24 | 1,850 | 1,864 | 1,848 | 1,863 | +9 | +0.5% | 2,637 |
| 2019/01/23 | 1,858 | 1,860 | 1,854 | 1,854 | -7 | -0.4% | 179,881 |
| 2019/01/22 | 1,865 | 1,870 | 1,860 | 1,861 | -3 | -0.2% | 37,730 |
| 2019/01/21 | 1,865 | 1,865 | 1,858 | 1,864 | +4 | +0.2% | 3,355 |
| 2019/01/18 | 1,859 | 1,864 | 1,852 | 1,860 | +4 | +0.2% | 5,424 |
| 2019/01/17 | 1,854 | 1,858 | 1,851 | 1,856 | +7 | +0.4% | 17,718 |
| 2019/01/16 | 1,842 | 1,854 | 1,838 | 1,849 | +13 | +0.7% | 59,035 |
| 2019/01/15 | 1,857 | 1,864 | 1,836 | 1,836 | -21 | -1.1% | 26,305 |
| 2019/01/11 | 1,849 | 1,857 | 1,849 | 1,857 | +19 | +1% | 149,723 |
| 2019/01/10 | 1,836 | 1,845 | 1,834 | 1,838 | +7 | +0.4% | 5,489 |
| 2019/01/09 | 1,825 | 1,835 | 1,824 | 1,831 | +5 | +0.3% | 68,561 |
| 2019/01/08 | 1,825 | 1,836 | 1,820 | 1,826 | +1 | +0.1% | 2,673 |
| 2019/01/07 | 1,817 | 1,833 | 1,813 | 1,825 | +24 | +1.3% | 40,136 |
| 2019/01/04 | 1,805 | 1,817 | 1,801 | 1,801 | -25 | -1.4% | 3,430 |
| 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 |
1401～
1450
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
