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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,821 | 1,826 | 1,815 | 1,823 | +4 | +0.2% | 76,602 |
| 2018/09/27 | 1,814 | 1,819 | 1,812 | 1,819 | +1 | +0.1% | 3,602 |
| 2018/09/26 | 1,802 | 1,818 | 1,801 | 1,818 | +21 | +1.2% | 4,920 |
| 2018/09/25 | 1,791 | 1,798 | 1,786 | 1,797 | +5 | +0.3% | 11,531 |
| 2018/09/21 | 1,800 | 1,802 | 1,792 | 1,792 | -8 | -0.4% | 5,688 |
| 2018/09/20 | 1,806 | 1,809 | 1,798 | 1,800 | -3 | -0.2% | 2,416 |
| 2018/09/19 | 1,803 | 1,808 | 1,797 | 1,803 | +3 | +0.2% | 2,791 |
| 2018/09/18 | 1,798 | 1,802 | 1,796 | 1,800 | +2 | +0.1% | 1,917 |
| 2018/09/14 | 1,797 | 1,801 | 1,795 | 1,798 | +8 | +0.4% | 3,447 |
| 2018/09/13 | 1,794 | 1,799 | 1,790 | 1,790 | -4 | -0.2% | 41,965 |
| 2018/09/12 | 1,791 | 1,794 | 1,785 | 1,794 | +2 | +0.1% | 49,972 |
| 2018/09/11 | 1,783 | 1,792 | 1,782 | 1,792 | +8 | +0.4% | 592 |
| 2018/09/10 | 1,788 | 1,789 | 1,784 | 1,784 | -4 | -0.2% | 3,282 |
| 2018/09/07 | 1,797 | 1,801 | 1,785 | 1,788 | -5 | -0.3% | 2,246 |
| 2018/09/06 | 1,787 | 1,793 | 1,782 | 1,793 | +5 | +0.3% | 1,455 |
| 2018/09/05 | 1,793 | 1,794 | 1,786 | 1,788 | -4 | -0.2% | 18,414 |
| 2018/09/04 | 1,789 | 1,796 | 1,787 | 1,792 | -3 | -0.2% | 2,788 |
| 2018/09/03 | 1,794 | 1,802 | 1,791 | 1,795 | -1 | -0.1% | 20,419 |
| 2018/08/31 | 1,790 | 1,797 | 1,788 | 1,796 | -1 | -0.1% | 9,875 |
| 2018/08/30 | 1,795 | 1,800 | 1,792 | 1,797 | -1 | -0.1% | 761 |
| 2018/08/29 | 1,791 | 1,799 | 1,791 | 1,798 | +7 | +0.4% | 1,290 |
| 2018/08/28 | 1,788 | 1,791 | 1,782 | 1,791 | +3 | +0.2% | 1,471 |
| 2018/08/27 | 1,795 | 1,795 | 1,786 | 1,788 | -2 | -0.1% | 1,745 |
| 2018/08/24 | 1,782 | 1,794 | 1,782 | 1,790 | +2 | +0.1% | 1,269 |
| 2018/08/23 | 1,792 | 1,792 | 1,784 | 1,788 | -2 | -0.1% | 45,465 |
| 2018/08/22 | 1,791 | 1,793 | 1,785 | 1,790 | +4 | +0.2% | 891 |
| 2018/08/21 | 1,790 | 1,793 | 1,782 | 1,786 | -5 | -0.3% | 10,959 |
| 2018/08/20 | 1,780 | 1,792 | 1,774 | 1,791 | +12 | +0.7% | 2,009 |
| 2018/08/17 | 1,793 | 1,793 | 1,779 | 1,779 | -11 | -0.6% | 5,743 |
| 2018/08/16 | 1,786 | 1,790 | 1,779 | 1,790 | +7 | +0.4% | 3,385 |
| 2018/08/15 | 1,782 | 1,788 | 1,781 | 1,783 | +6 | +0.3% | 1,804 |
| 2018/08/14 | 1,770 | 1,777 | 1,765 | 1,777 | +3 | +0.2% | 12,298 |
| 2018/08/13 | 1,781 | 1,781 | 1,771 | 1,774 | -11 | -0.6% | 5,812 |
| 2018/08/10 | 1,790 | 1,790 | 1,783 | 1,785 | -1 | -0.1% | 14,324 |
| 2018/08/09 | 1,791 | 1,791 | 1,782 | 1,786 | -3 | -0.2% | 2,281 |
| 2018/08/08 | 1,790 | 1,795 | 1,789 | 1,789 | +1 | +0.1% | 6,184 |
| 2018/08/07 | 1,787 | 1,796 | 1,786 | 1,788 | -25 | -1.4% | 380,177 |
| 2018/08/06 | 1,817 | 1,818 | 1,807 | 1,813 | -5 | -0.3% | 20,334 |
| 2018/08/03 | 1,815 | 1,818 | 1,812 | 1,818 | +4 | +0.2% | 22,760 |
| 2018/08/02 | 1,805 | 1,815 | 1,802 | 1,814 | +6 | +0.3% | 3,950 |
| 2018/08/01 | 1,815 | 1,818 | 1,805 | 1,808 | -6 | -0.3% | 17,568 |
| 2018/07/31 | 1,798 | 1,816 | 1,784 | 1,814 | +18 | +1% | 33,759 |
| 2018/07/30 | 1,806 | 1,811 | 1,796 | 1,796 | -14 | -0.8% | 3,699 |
| 2018/07/27 | 1,796 | 1,813 | 1,796 | 1,810 | +14 | +0.8% | 1,578 |
| 2018/07/26 | 1,806 | 1,806 | 1,795 | 1,796 | -7 | -0.4% | 62,721 |
| 2018/07/25 | 1,801 | 1,809 | 1,797 | 1,803 | +2 | +0.1% | 40,559 |
| 2018/07/24 | 1,805 | 1,810 | 1,800 | 1,801 | -3 | -0.2% | 6,984 |
| 2018/07/23 | 1,822 | 1,822 | 1,803 | 1,804 | -21 | -1.2% | 34,240 |
| 2018/07/20 | 1,823 | 1,827 | 1,819 | 1,825 | +5 | +0.3% | 8,661 |
| 2018/07/19 | 1,819 | 1,825 | 1,819 | 1,820 | -4 | -0.2% | 33,230 |
1501～
1550
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
