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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/21 | 1,726 | 1,730 | 1,716 | 1,724 | -1 | -0.1% | 3,285 |
| 2018/02/20 | 1,717 | 1,727 | 1,714 | 1,725 | +11 | +0.6% | 2,056 |
| 2018/02/19 | 1,700 | 1,714 | 1,697 | 1,714 | +24 | +1.4% | 2,757 |
| 2018/02/16 | 1,684 | 1,699 | 1,677 | 1,690 | +10 | +0.6% | 1,858 |
| 2018/02/15 | 1,678 | 1,686 | 1,662 | 1,680 | +1 | +0.1% | 2,517 |
| 2018/02/14 | 1,690 | 1,690 | 1,673 | 1,679 | -11 | -0.7% | 9,577 |
| 2018/02/13 | 1,711 | 1,711 | 1,690 | 1,690 | -5 | -0.3% | 3,923 |
| 2018/02/09 | 1,716 | 1,716 | 1,683 | 1,695 | -23 | -1.3% | 7,298 |
| 2018/02/08 | 1,727 | 1,727 | 1,705 | 1,718 | +29 | +1.7% | 1,320 |
| 2018/02/07 | 1,716 | 1,725 | 1,689 | 1,689 | -25 | -1.5% | 28,912 |
| 2018/02/06 | 1,725 | 1,730 | 1,696 | 1,714 | -52 | -2.9% | 36,314 |
| 2018/02/05 | 1,765 | 1,766 | 1,749 | 1,766 | -17 | -1% | 7,553 |
| 2018/02/02 | 1,776 | 1,785 | 1,770 | 1,783 | -4 | -0.2% | 1,483 |
| 2018/02/01 | 1,772 | 1,787 | 1,772 | 1,787 | +7 | +0.4% | 7,612 |
| 2018/01/31 | 1,785 | 1,785 | 1,769 | 1,780 | -7 | -0.4% | 1,451 |
| 2018/01/30 | 1,788 | 1,788 | 1,775 | 1,787 | +1 | +0.1% | 3,197 |
| 2018/01/29 | 1,806 | 1,806 | 1,780 | 1,786 | -9 | -0.5% | 4,362 |
| 2018/01/26 | 1,812 | 1,812 | 1,787 | 1,795 | -5 | -0.3% | 4,308 |
1801～
1850
件表示中 / 2406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
