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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,696 | 1,700 | 1,672 | 1,679 | -15 | -0.9% | 12,510 |
| 2017/10/10 | 1,688 | 1,694 | 1,677 | 1,694 | +11 | +0.7% | 34,692 |
| 2017/10/06 | 1,700 | 1,700 | 1,680 | 1,683 | -15 | -0.9% | 3,931 |
| 2017/10/05 | 1,690 | 1,700 | 1,688 | 1,698 | +13 | +0.8% | 1,665 |
| 2017/10/04 | 1,699 | 1,699 | 1,685 | 1,685 | -12 | -0.7% | 4,886 |
| 2017/10/03 | 1,698 | 1,698 | 1,695 | 1,697 | +4 | +0.2% | 243 |
| 2017/10/02 | 1,700 | 1,700 | 1,686 | 1,693 | ±0 | ±0% | 1,964 |
| 2017/09/29 | 1,690 | 1,693 | 1,686 | 1,693 | +6 | +0.4% | 175 |
| 2017/09/28 | 1,700 | 1,700 | 1,682 | 1,687 | -10 | -0.6% | 4,250 |
| 2017/09/27 | 1,695 | 1,703 | 1,689 | 1,697 | ±0 | ±0% | 1,136 |
| 2017/09/26 | 1,700 | 1,700 | 1,686 | 1,697 | ±0 | ±0% | 1,935 |
| 2017/09/25 | 1,700 | 1,700 | 1,690 | 1,697 | +4 | +0.2% | 1,621 |
| 2017/09/22 | 1,713 | 1,713 | 1,693 | 1,693 | -20 | -1.2% | 5,665 |
| 2017/09/21 | 1,719 | 1,719 | 1,710 | 1,713 | +1 | +0.1% | 2,300 |
| 2017/09/20 | 1,701 | 1,716 | 1,701 | 1,712 | +5 | +0.3% | 918 |
| 2017/09/19 | 1,710 | 1,718 | 1,701 | 1,707 | +6 | +0.4% | 1,549 |
| 2017/09/15 | 1,705 | 1,710 | 1,701 | 1,701 | +1 | +0.1% | 708 |
| 2017/09/14 | 1,699 | 1,700 | 1,691 | 1,700 | +12 | +0.7% | 10,708 |
| 2017/09/13 | 1,694 | 1,694 | 1,684 | 1,688 | +2 | +0.1% | 813 |
| 2017/09/12 | 1,704 | 1,704 | 1,685 | 1,686 | -6 | -0.4% | 3,374 |
| 2017/09/11 | 1,707 | 1,711 | 1,692 | 1,692 | -9 | -0.5% | 1,013 |
| 2017/09/08 | 1,697 | 1,720 | 1,697 | 1,701 | -2 | -0.1% | 2,551 |
| 2017/09/07 | 1,695 | 1,707 | 1,694 | 1,703 | +13 | +0.8% | 724 |
| 2017/09/06 | 1,695 | 1,699 | 1,690 | 1,690 | -5 | -0.3% | 3,383 |
| 2017/09/05 | 1,707 | 1,707 | 1,693 | 1,695 | -11 | -0.6% | 809 |
| 2017/09/04 | 1,715 | 1,716 | 1,698 | 1,706 | -9 | -0.5% | 2,827 |
| 2017/09/01 | 1,725 | 1,725 | 1,713 | 1,715 | ±0 | ±0% | 616 |
| 2017/08/31 | 1,728 | 1,728 | 1,715 | 1,715 | -3 | -0.2% | 834 |
| 2017/08/30 | 1,725 | 1,725 | 1,714 | 1,718 | +2 | +0.1% | 153 |
| 2017/08/29 | 1,711 | 1,721 | 1,711 | 1,716 | -3 | -0.2% | 506 |
| 2017/08/28 | 1,727 | 1,727 | 1,707 | 1,719 | -8 | -0.5% | 1,650 |
| 2017/08/25 | 1,711 | 1,727 | 1,711 | 1,727 | +6 | +0.3% | 967 |
| 2017/08/24 | 1,725 | 1,726 | 1,721 | 1,721 | -2 | -0.1% | 310 |
| 2017/08/23 | 1,725 | 1,725 | 1,720 | 1,723 | +3 | +0.2% | 142 |
| 2017/08/22 | 1,725 | 1,725 | 1,720 | 1,720 | -2 | -0.1% | 367 |
| 2017/08/21 | 1,730 | 1,737 | 1,715 | 1,722 | +1 | +0.1% | 528 |
| 2017/08/18 | 1,718 | 1,730 | 1,712 | 1,721 | +10 | +0.6% | 877 |
| 2017/08/17 | 1,703 | 1,718 | 1,703 | 1,711 | +9 | +0.5% | 406 |
| 2017/08/16 | 1,708 | 1,708 | 1,699 | 1,702 | +7 | +0.4% | 366 |
| 2017/08/15 | 1,700 | 1,704 | 1,693 | 1,695 | ±0 | ±0% | 1,215 |
| 2017/08/14 | 1,702 | 1,708 | 1,686 | 1,695 | -18 | -1.1% | 2,769 |
| 2017/08/10 | 1,724 | 1,724 | 1,702 | 1,713 | -3 | -0.2% | 1,794 |
| 2017/08/09 | 1,723 | 1,725 | 1,710 | 1,716 | -6 | -0.3% | 916 |
| 2017/08/08 | 1,729 | 1,730 | 1,711 | 1,722 | +6 | +0.3% | 2,747 |
| 2017/08/07 | 1,738 | 1,739 | 1,716 | 1,716 | -31 | -1.8% | 2,622 |
| 2017/08/04 | 1,744 | 1,755 | 1,736 | 1,747 | +7 | +0.4% | 2,403 |
| 2017/08/03 | 1,731 | 1,749 | 1,731 | 1,740 | +9 | +0.5% | 892 |
| 2017/08/02 | 1,760 | 1,760 | 1,731 | 1,731 | -18 | -1% | 1,783 |
| 2017/08/01 | 1,750 | 1,761 | 1,749 | 1,749 | ±0 | ±0% | 1,267 |
| 2017/07/31 | 1,747 | 1,750 | 1,744 | 1,749 | +8 | +0.5% | 989 |
1701～
1750
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
