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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,677 | 1,684 | 1,676 | 1,676 | ±0 | ±0% | 92,520 |
| 2024/12/17 | 1,678 | 1,685 | 1,675 | 1,676 | -3 | -0.2% | 170,874 |
| 2024/12/16 | 1,688 | 1,689 | 1,674 | 1,679 | -8 | -0.5% | 282,957 |
| 2024/12/13 | 1,683 | 1,692 | 1,682 | 1,687 | +1 | +0.1% | 219,492 |
| 2024/12/12 | 1,687 | 1,689 | 1,682 | 1,686 | -1 | -0.1% | 77,708 |
| 2024/12/11 | 1,681 | 1,690 | 1,676 | 1,687 | +6 | +0.4% | 154,376 |
| 2024/12/10 | 1,683 | 1,687 | 1,678 | 1,681 | -6 | -0.4% | 136,955 |
| 2024/12/09 | 1,693 | 1,694 | 1,682 | 1,687 | -9 | -0.5% | 393,574 |
| 2024/12/06 | 1,700 | 1,707 | 1,695 | 1,696 | -4 | -0.2% | 88,119 |
| 2024/12/05 | 1,703 | 1,708 | 1,699 | 1,700 | -4 | -0.2% | 109,802 |
| 2024/12/04 | 1,713 | 1,716 | 1,703 | 1,704 | -5 | -0.3% | 66,666 |
| 2024/12/03 | 1,708 | 1,712 | 1,701 | 1,709 | +1 | +0.1% | 139,746 |
| 2024/12/02 | 1,719 | 1,720 | 1,706 | 1,708 | -9 | -0.5% | 911,413 |
| 2024/11/29 | 1,728 | 1,729 | 1,717 | 1,717 | -8 | -0.5% | 146,282 |
| 2024/11/28 | 1,725 | 1,730 | 1,720 | 1,725 | +1 | +0.1% | 718,801 |
| 2024/11/27 | 1,731 | 1,733 | 1,715 | 1,724 | -3 | -0.2% | 109,546 |
| 2024/11/26 | 1,732 | 1,732 | 1,722 | 1,727 | -3 | -0.2% | 157,007 |
| 2024/11/25 | 1,734 | 1,741 | 1,729 | 1,730 | +1 | +0.1% | 53,480 |
| 2024/11/22 | 1,722 | 1,729 | 1,718 | 1,729 | +11 | +0.6% | 33,776 |
| 2024/11/21 | 1,726 | 1,731 | 1,718 | 1,718 | -13 | -0.8% | 46,908 |
| 2024/11/20 | 1,731 | 1,740 | 1,725 | 1,731 | +3 | +0.2% | 117,590 |
| 2024/11/19 | 1,723 | 1,731 | 1,723 | 1,728 | +3 | +0.2% | 53,268 |
| 2024/11/18 | 1,715 | 1,725 | 1,709 | 1,725 | +15 | +0.9% | 405,894 |
| 2024/11/15 | 1,708 | 1,716 | 1,705 | 1,710 | +7 | +0.4% | 588,792 |
| 2024/11/14 | 1,713 | 1,716 | 1,700 | 1,703 | -13 | -0.8% | 134,865 |
| 2024/11/13 | 1,720 | 1,724 | 1,713 | 1,716 | -12 | -0.7% | 144,193 |
| 2024/11/12 | 1,721 | 1,731 | 1,721 | 1,728 | +7 | +0.4% | 460,202 |
| 2024/11/11 | 1,721 | 1,729 | 1,718 | 1,721 | -3 | -0.2% | 206,008 |
| 2024/11/08 | 1,722 | 1,731 | 1,717 | 1,724 | +4 | +0.2% | 691,778 |
| 2024/11/07 | 1,736 | 1,737 | 1,720 | 1,720 | -34 | -1.9% | 124,468 |
| 2024/11/06 | 1,752 | 1,760 | 1,746 | 1,754 | +7 | +0.4% | 58,255 |
| 2024/11/05 | 1,750 | 1,754 | 1,740 | 1,747 | -1 | -0.1% | 74,481 |
| 2024/11/01 | 1,746 | 1,759 | 1,744 | 1,748 | -1 | -0.1% | 245,534 |
| 2024/10/31 | 1,756 | 1,759 | 1,745 | 1,749 | -13 | -0.7% | 487,391 |
| 2024/10/30 | 1,756 | 1,765 | 1,755 | 1,762 | +5 | +0.3% | 47,960 |
| 2024/10/29 | 1,756 | 1,760 | 1,746 | 1,757 | -3 | -0.2% | 28,437 |
| 2024/10/28 | 1,748 | 1,761 | 1,740 | 1,760 | +12 | +0.7% | 33,716 |
| 2024/10/25 | 1,746 | 1,750 | 1,741 | 1,748 | +1 | +0.1% | 46,457 |
| 2024/10/24 | 1,756 | 1,756 | 1,745 | 1,747 | -14 | -0.8% | 115,340 |
| 2024/10/23 | 1,748 | 1,762 | 1,741 | 1,761 | +9 | +0.5% | 115,109 |
| 2024/10/22 | 1,754 | 1,754 | 1,743 | 1,752 | -4 | -0.2% | 128,978 |
| 2024/10/21 | 1,760 | 1,762 | 1,753 | 1,756 | -4 | -0.2% | 84,048 |
| 2024/10/18 | 1,765 | 1,768 | 1,757 | 1,760 | +1 | +0.1% | 49,855 |
| 2024/10/17 | 1,756 | 1,768 | 1,756 | 1,759 | +3 | +0.2% | 24,698 |
| 2024/10/16 | 1,755 | 1,762 | 1,748 | 1,756 | -3 | -0.2% | 69,235 |
| 2024/10/15 | 1,769 | 1,769 | 1,756 | 1,759 | -8 | -0.5% | 60,533 |
| 2024/10/11 | 1,772 | 1,773 | 1,761 | 1,767 | -3 | -0.2% | 80,608 |
| 2024/10/10 | 1,776 | 1,776 | 1,765 | 1,770 | -1 | -0.1% | 148,167 |
| 2024/10/09 | 1,777 | 1,777 | 1,769 | 1,771 | +3 | +0.2% | 21,809 |
| 2024/10/08 | 1,770 | 1,776 | 1,762 | 1,768 | -2 | -0.1% | 70,169 |
101～
150
件表示中 / 2342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
