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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 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 |
| 2018/07/18 | 1,820 | 1,829 | 1,817 | 1,824 | +5 | +0.3% | 14,389 |
| 2018/07/17 | 1,821 | 1,822 | 1,814 | 1,819 | +6 | +0.3% | 38,965 |
| 2018/07/13 | 1,818 | 1,820 | 1,811 | 1,813 | -4 | -0.2% | 61,097 |
| 2018/07/12 | 1,816 | 1,826 | 1,813 | 1,817 | +7 | +0.4% | 17,621 |
| 2018/07/11 | 1,812 | 1,814 | 1,805 | 1,810 | -3 | -0.2% | 16,829 |
| 2018/07/10 | 1,821 | 1,821 | 1,810 | 1,813 | -8 | -0.4% | 6,099 |
| 2018/07/09 | 1,817 | 1,829 | 1,817 | 1,821 | +4 | +0.2% | 39,806 |
| 2018/07/06 | 1,815 | 1,819 | 1,811 | 1,817 | +11 | +0.6% | 1,679 |
| 2018/07/05 | 1,810 | 1,811 | 1,803 | 1,806 | -4 | -0.2% | 397 |
| 2018/07/04 | 1,811 | 1,811 | 1,802 | 1,810 | +2 | +0.1% | 512 |
| 2018/07/03 | 1,809 | 1,810 | 1,803 | 1,808 | +8 | +0.4% | 47,518 |
| 2018/07/02 | 1,806 | 1,824 | 1,800 | 1,800 | -6 | -0.3% | 9,233 |
| 2018/06/29 | 1,808 | 1,815 | 1,805 | 1,806 | +3 | +0.2% | 3,188 |
| 2018/06/28 | 1,816 | 1,816 | 1,803 | 1,803 | -8 | -0.4% | 2,666 |
| 2018/06/27 | 1,825 | 1,831 | 1,811 | 1,811 | -8 | -0.4% | 5,568 |
| 2018/06/26 | 1,789 | 1,820 | 1,789 | 1,819 | +30 | +1.7% | 6,178 |
| 2018/06/25 | 1,790 | 1,799 | 1,786 | 1,789 | -10 | -0.6% | 20,953 |
| 2018/06/22 | 1,793 | 1,803 | 1,792 | 1,799 | +12 | +0.7% | 1,723 |
| 2018/06/21 | 1,781 | 1,789 | 1,781 | 1,787 | +12 | +0.7% | 800 |
| 2018/06/20 | 1,780 | 1,780 | 1,774 | 1,775 | -4 | -0.2% | 657 |
| 2018/06/19 | 1,780 | 1,780 | 1,772 | 1,779 | -1 | -0.1% | 1,095 |
| 2018/06/18 | 1,780 | 1,792 | 1,780 | 1,780 | -1 | -0.1% | 6,606 |
| 2018/06/15 | 1,782 | 1,784 | 1,778 | 1,781 | +3 | +0.2% | 1,141 |
| 2018/06/14 | 1,782 | 1,782 | 1,773 | 1,778 | ±0 | ±0% | 557 |
| 2018/06/13 | 1,780 | 1,784 | 1,778 | 1,778 | -2 | -0.1% | 568 |
| 2018/06/12 | 1,780 | 1,780 | 1,777 | 1,780 | +2 | +0.1% | 2,300 |
| 2018/06/11 | 1,775 | 1,783 | 1,772 | 1,778 | +3 | +0.2% | 581 |
| 2018/06/08 | 1,782 | 1,783 | 1,770 | 1,775 | -5 | -0.3% | 64,775 |
| 2018/06/07 | 1,772 | 1,781 | 1,772 | 1,780 | +4 | +0.2% | 55,073 |
| 2018/06/06 | 1,775 | 1,781 | 1,772 | 1,776 | +2 | +0.1% | 754 |
| 2018/06/05 | 1,769 | 1,777 | 1,769 | 1,774 | +3 | +0.2% | 1,261 |
| 2018/06/04 | 1,761 | 1,771 | 1,760 | 1,771 | +10 | +0.6% | 1,430 |
| 2018/06/01 | 1,779 | 1,779 | 1,760 | 1,761 | -11 | -0.6% | 7,975 |
| 2018/05/31 | 1,767 | 1,778 | 1,767 | 1,772 | -4 | -0.2% | 2,032 |
| 2018/05/30 | 1,776 | 1,778 | 1,767 | 1,776 | -4 | -0.2% | 764 |
| 2018/05/29 | 1,776 | 1,780 | 1,770 | 1,780 | +6 | +0.3% | 1,580 |
| 2018/05/28 | 1,785 | 1,785 | 1,772 | 1,774 | -3 | -0.2% | 550 |
| 2018/05/25 | 1,770 | 1,780 | 1,770 | 1,777 | -1 | -0.1% | 466 |
1501～
1550
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
