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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,706 | 1,708 | 1,680 | 1,691 | -7 | -0.4% | 8,903 |
| 2017/12/05 | 1,700 | 1,706 | 1,695 | 1,698 | -2 | -0.1% | 4,422 |
| 2017/12/04 | 1,710 | 1,710 | 1,695 | 1,700 | -6 | -0.4% | 5,204 |
| 2017/12/01 | 1,712 | 1,713 | 1,694 | 1,706 | +1 | +0.1% | 3,085 |
| 2017/11/30 | 1,714 | 1,714 | 1,694 | 1,705 | -1 | -0.1% | 2,181 |
| 2017/11/29 | 1,713 | 1,713 | 1,702 | 1,706 | +2 | +0.1% | 5,689 |
| 2017/11/28 | 1,700 | 1,705 | 1,693 | 1,704 | +12 | +0.7% | 783 |
| 2017/11/27 | 1,714 | 1,714 | 1,692 | 1,692 | -16 | -0.9% | 7,998 |
| 2017/11/24 | 1,712 | 1,712 | 1,701 | 1,708 | +3 | +0.2% | 5,165 |
| 2017/11/22 | 1,718 | 1,720 | 1,701 | 1,705 | -4 | -0.2% | 3,322 |
| 2017/11/21 | 1,703 | 1,720 | 1,698 | 1,709 | +9 | +0.5% | 10,986 |
| 2017/11/20 | 1,687 | 1,703 | 1,683 | 1,700 | +16 | +1% | 5,222 |
| 2017/11/17 | 1,680 | 1,684 | 1,656 | 1,684 | +37 | +2.2% | 9,705 |
| 2017/11/16 | 1,648 | 1,648 | 1,638 | 1,647 | +9 | +0.5% | 3,352 |
| 2017/11/15 | 1,649 | 1,649 | 1,632 | 1,638 | -11 | -0.7% | 5,351 |
| 2017/11/14 | 1,650 | 1,650 | 1,632 | 1,649 | +16 | +1% | 3,935 |
| 2017/11/13 | 1,655 | 1,655 | 1,633 | 1,633 | -12 | -0.7% | 17,579 |
| 2017/11/10 | 1,648 | 1,648 | 1,633 | 1,645 | -15 | -0.9% | 13,880 |
| 2017/11/09 | 1,665 | 1,665 | 1,652 | 1,660 | +10 | +0.6% | 1,657 |
| 2017/11/08 | 1,662 | 1,663 | 1,645 | 1,650 | ±0 | ±0% | 5,556 |
| 2017/11/07 | 1,654 | 1,670 | 1,642 | 1,650 | -10 | -0.6% | 9,919 |
| 2017/11/06 | 1,699 | 1,700 | 1,655 | 1,660 | -117 | -6.6% | 78,371 |
| 2017/11/02 | 1,689 | 1,777 | 1,675 | 1,777 | +98 | +5.8% | 19,192 |
| 2017/11/01 | 1,687 | 1,687 | 1,675 | 1,679 | +1 | +0.1% | 3,407 |
| 2017/10/31 | 1,686 | 1,686 | 1,675 | 1,678 | +3 | +0.2% | 1,543 |
| 2017/10/30 | 1,688 | 1,688 | 1,672 | 1,675 | -4 | -0.2% | 3,036 |
| 2017/10/27 | 1,700 | 1,700 | 1,669 | 1,679 | ±0 | ±0% | 12,238 |
| 2017/10/26 | 1,692 | 1,692 | 1,672 | 1,679 | +5 | +0.3% | 5,827 |
| 2017/10/25 | 1,693 | 1,693 | 1,672 | 1,674 | -16 | -0.9% | 5,427 |
| 2017/10/24 | 1,699 | 1,699 | 1,674 | 1,690 | +12 | +0.7% | 4,601 |
| 2017/10/23 | 1,697 | 1,697 | 1,672 | 1,678 | -7 | -0.4% | 6,374 |
| 2017/10/20 | 1,683 | 1,688 | 1,676 | 1,685 | +2 | +0.1% | 1,079 |
| 2017/10/19 | 1,680 | 1,689 | 1,671 | 1,683 | +7 | +0.4% | 2,406 |
| 2017/10/18 | 1,677 | 1,677 | 1,663 | 1,676 | +4 | +0.2% | 3,938 |
| 2017/10/17 | 1,683 | 1,683 | 1,668 | 1,672 | -11 | -0.7% | 3,717 |
| 2017/10/16 | 1,672 | 1,683 | 1,664 | 1,683 | +20 | +1.2% | 11,021 |
| 2017/10/13 | 1,673 | 1,673 | 1,656 | 1,663 | -6 | -0.4% | 9,534 |
| 2017/10/12 | 1,680 | 1,684 | 1,668 | 1,669 | -10 | -0.6% | 7,551 |
| 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 |
1701～
1750
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
