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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,780 | 1,780 | 1,762 | 1,772 | +7 | +0.4% | 5,833 |
| 2018/05/07 | 1,761 | 1,767 | 1,750 | 1,765 | -1 | -0.1% | 4,237 |
| 2018/05/02 | 1,786 | 1,786 | 1,764 | 1,766 | -10 | -0.6% | 4,264 |
| 2018/05/01 | 1,775 | 1,783 | 1,770 | 1,776 | +4 | +0.2% | 8,730 |
| 2018/04/27 | 1,768 | 1,773 | 1,760 | 1,772 | +5 | +0.3% | 7,448 |
| 2018/04/26 | 1,765 | 1,770 | 1,760 | 1,767 | +9 | +0.5% | 584 |
| 2018/04/25 | 1,760 | 1,784 | 1,756 | 1,758 | ±0 | ±0% | 11,250 |
| 2018/04/24 | 1,760 | 1,762 | 1,751 | 1,758 | +5 | +0.3% | 5,441 |
| 2018/04/23 | 1,756 | 1,758 | 1,750 | 1,753 | +2 | +0.1% | 9,018 |
| 2018/04/20 | 1,749 | 1,752 | 1,747 | 1,751 | +7 | +0.4% | 1,246 |
| 2018/04/19 | 1,738 | 1,745 | 1,738 | 1,744 | +7 | +0.4% | 478 |
| 2018/04/18 | 1,730 | 1,740 | 1,730 | 1,737 | +9 | +0.5% | 2,509 |
| 2018/04/17 | 1,736 | 1,736 | 1,724 | 1,728 | +4 | +0.2% | 1,060 |
| 2018/04/16 | 1,743 | 1,743 | 1,724 | 1,724 | -13 | -0.7% | 16,492 |
| 2018/04/13 | 1,752 | 1,752 | 1,736 | 1,737 | -7 | -0.4% | 6,227 |
| 2018/04/12 | 1,731 | 1,744 | 1,731 | 1,744 | +9 | +0.5% | 972 |
| 2018/04/11 | 1,751 | 1,751 | 1,735 | 1,735 | -11 | -0.6% | 1,450 |
| 2018/04/10 | 1,734 | 1,756 | 1,734 | 1,746 | +12 | +0.7% | 3,413 |
| 2018/04/09 | 1,726 | 1,737 | 1,726 | 1,734 | +10 | +0.6% | 2,833 |
| 2018/04/06 | 1,741 | 1,743 | 1,720 | 1,724 | -17 | -1% | 2,397 |
| 2018/04/05 | 1,741 | 1,745 | 1,733 | 1,741 | +4 | +0.2% | 1,735 |
| 2018/04/04 | 1,734 | 1,748 | 1,734 | 1,737 | +3 | +0.2% | 1,873 |
| 2018/04/03 | 1,739 | 1,739 | 1,725 | 1,734 | +3 | +0.2% | 2,505 |
| 2018/04/02 | 1,736 | 1,736 | 1,726 | 1,731 | +5 | +0.3% | 1,340 |
| 2018/03/30 | 1,730 | 1,736 | 1,726 | 1,726 | ±0 | ±0% | 1,685 |
| 2018/03/29 | 1,724 | 1,728 | 1,720 | 1,726 | +11 | +0.6% | 2,446 |
| 2018/03/28 | 1,716 | 1,723 | 1,709 | 1,715 | +5 | +0.3% | 2,657 |
| 2018/03/27 | 1,700 | 1,720 | 1,700 | 1,710 | +5 | +0.3% | 7,024 |
| 2018/03/26 | 1,720 | 1,727 | 1,702 | 1,705 | -8 | -0.5% | 3,311 |
| 2018/03/23 | 1,720 | 1,720 | 1,711 | 1,713 | -7 | -0.4% | 2,485 |
| 2018/03/22 | 1,725 | 1,725 | 1,709 | 1,720 | +3 | +0.2% | 2,648 |
| 2018/03/20 | 1,722 | 1,722 | 1,707 | 1,717 | +2 | +0.1% | 442 |
| 2018/03/19 | 1,734 | 1,734 | 1,713 | 1,715 | -19 | -1.1% | 1,729 |
| 2018/03/16 | 1,722 | 1,734 | 1,720 | 1,734 | +17 | +1% | 773 |
| 2018/03/15 | 1,710 | 1,717 | 1,701 | 1,717 | +9 | +0.5% | 501 |
| 2018/03/14 | 1,696 | 1,708 | 1,690 | 1,708 | +12 | +0.7% | 848 |
| 2018/03/13 | 1,712 | 1,712 | 1,691 | 1,696 | -1 | -0.1% | 24,750 |
| 2018/03/12 | 1,718 | 1,718 | 1,695 | 1,697 | -1 | -0.1% | 2,560 |
| 2018/03/09 | 1,711 | 1,712 | 1,697 | 1,698 | -13 | -0.8% | 893 |
| 2018/03/08 | 1,719 | 1,719 | 1,708 | 1,711 | -3 | -0.2% | 650 |
| 2018/03/07 | 1,706 | 1,714 | 1,701 | 1,714 | +10 | +0.6% | 1,500 |
| 2018/03/06 | 1,701 | 1,705 | 1,695 | 1,704 | +10 | +0.6% | 586 |
| 2018/03/05 | 1,706 | 1,708 | 1,686 | 1,694 | -14 | -0.8% | 5,516 |
| 2018/03/02 | 1,710 | 1,716 | 1,703 | 1,708 | -15 | -0.9% | 2,477 |
| 2018/03/01 | 1,743 | 1,743 | 1,720 | 1,723 | -13 | -0.7% | 2,239 |
| 2018/02/28 | 1,749 | 1,749 | 1,732 | 1,736 | -14 | -0.8% | 917 |
| 2018/02/27 | 1,756 | 1,760 | 1,742 | 1,750 | ±0 | ±0% | 2,737 |
| 2018/02/26 | 1,734 | 1,751 | 1,734 | 1,750 | +16 | +0.9% | 6,315 |
| 2018/02/23 | 1,726 | 1,734 | 1,719 | 1,734 | +16 | +0.9% | 2,190 |
| 2018/02/22 | 1,724 | 1,725 | 1,711 | 1,718 | -6 | -0.3% | 2,159 |
1601～
1650
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
