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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,794 | 1,803 | 1,792 | 1,799 | +1 | +0.1% | 67,584 |
| 2024/08/22 | 1,788 | 1,798 | 1,779 | 1,798 | +7 | +0.4% | 40,852 |
| 2024/08/21 | 1,796 | 1,802 | 1,791 | 1,791 | -10 | -0.6% | 84,226 |
| 2024/08/20 | 1,797 | 1,806 | 1,794 | 1,801 | +7 | +0.4% | 58,089 |
| 2024/08/19 | 1,793 | 1,800 | 1,784 | 1,794 | -5 | -0.3% | 74,861 |
| 2024/08/16 | 1,785 | 1,799 | 1,784 | 1,799 | +11 | +0.6% | 80,094 |
| 2024/08/15 | 1,775 | 1,788 | 1,762 | 1,788 | +6 | +0.3% | 678,867 |
| 2024/08/14 | 1,770 | 1,782 | 1,760 | 1,782 | +17 | +1% | 98,887 |
| 2024/08/13 | 1,745 | 1,770 | 1,745 | 1,765 | +27 | +1.6% | 217,390 |
| 2024/08/09 | 1,747 | 1,764 | 1,736 | 1,738 | -8 | -0.5% | 436,885 |
| 2024/08/08 | 1,742 | 1,767 | 1,741 | 1,746 | -18 | -1% | 217,382 |
| 2024/08/07 | 1,739 | 1,792 | 1,729 | 1,764 | +19 | +1.1% | 1,304,230 |
| 2024/08/06 | 1,732 | 1,778 | 1,708 | 1,745 | +53 | +3.1% | 612,276 |
| 2024/08/05 | 1,730 | 1,740 | 1,683 | 1,692 | -64 | -3.6% | 267,301 |
| 2024/08/02 | 1,764 | 1,768 | 1,740 | 1,756 | -28 | -1.6% | 492,616 |
| 2024/08/01 | 1,799 | 1,799 | 1,763 | 1,784 | -8 | -0.4% | 382,247 |
| 2024/07/31 | 1,776 | 1,798 | 1,776 | 1,792 | +11 | +0.6% | 551,818 |
| 2024/07/30 | 1,786 | 1,792 | 1,775 | 1,781 | -2 | -0.1% | 73,435 |
| 2024/07/29 | 1,775 | 1,783 | 1,765 | 1,783 | +10 | +0.6% | 151,364 |
| 2024/07/26 | 1,775 | 1,777 | 1,765 | 1,773 | -2 | -0.1% | 143,844 |
| 2024/07/25 | 1,770 | 1,778 | 1,765 | 1,775 | -7 | -0.4% | 117,040 |
| 2024/07/24 | 1,783 | 1,784 | 1,768 | 1,782 | -4 | -0.2% | 131,397 |
| 2024/07/23 | 1,781 | 1,786 | 1,773 | 1,786 | -1 | -0.1% | 75,008 |
| 2024/07/22 | 1,795 | 1,798 | 1,779 | 1,787 | -23 | -1.3% | 94,847 |
| 2024/07/19 | 1,814 | 1,814 | 1,790 | 1,810 | -4 | -0.2% | 48,235 |
| 2024/07/18 | 1,803 | 1,818 | 1,803 | 1,814 | +4 | +0.2% | 61,499 |
| 2024/07/17 | 1,800 | 1,810 | 1,796 | 1,810 | +9 | +0.5% | 34,134 |
| 2024/07/16 | 1,806 | 1,807 | 1,794 | 1,801 | +4 | +0.2% | 44,363 |
| 2024/07/12 | 1,781 | 1,810 | 1,780 | 1,797 | +12 | +0.7% | 90,929 |
| 2024/07/11 | 1,776 | 1,788 | 1,775 | 1,785 | +9 | +0.5% | 35,917 |
| 2024/07/10 | 1,775 | 1,781 | 1,773 | 1,776 | -1 | -0.1% | 61,988 |
| 2024/07/09 | 1,770 | 1,780 | 1,761 | 1,777 | +3 | +0.2% | 88,491 |
| 2024/07/08 | 1,771 | 1,785 | 1,770 | 1,774 | +1 | +0.1% | 71,660 |
| 2024/07/05 | 1,779 | 1,779 | 1,763 | 1,773 | -7 | -0.4% | 64,258 |
| 2024/07/04 | 1,772 | 1,780 | 1,768 | 1,780 | +8 | +0.5% | 60,912 |
| 2024/07/03 | 1,775 | 1,778 | 1,762 | 1,772 | -3 | -0.2% | 60,786 |
| 2024/07/02 | 1,774 | 1,778 | 1,766 | 1,775 | +7 | +0.4% | 189,583 |
| 2024/07/01 | 1,790 | 1,793 | 1,768 | 1,768 | -17 | -1% | 164,507 |
| 2024/06/28 | 1,794 | 1,796 | 1,773 | 1,785 | +3 | +0.2% | 129,051 |
| 2024/06/27 | 1,803 | 1,803 | 1,779 | 1,782 | -21 | -1.2% | 67,665 |
| 2024/06/26 | 1,805 | 1,808 | 1,798 | 1,803 | -5 | -0.3% | 90,681 |
| 2024/06/25 | 1,789 | 1,808 | 1,789 | 1,808 | +19 | +1.1% | 34,435 |
| 2024/06/24 | 1,787 | 1,792 | 1,783 | 1,789 | +3 | +0.2% | 62,711 |
| 2024/06/21 | 1,783 | 1,795 | 1,781 | 1,786 | -4 | -0.2% | 132,239 |
| 2024/06/20 | 1,787 | 1,802 | 1,781 | 1,790 | +1 | +0.1% | 156,020 |
| 2024/06/19 | 1,773 | 1,789 | 1,769 | 1,789 | +20 | +1.1% | 89,804 |
| 2024/06/18 | 1,774 | 1,774 | 1,764 | 1,769 | +3 | +0.2% | 91,170 |
| 2024/06/17 | 1,781 | 1,781 | 1,762 | 1,766 | -15 | -0.8% | 608,185 |
| 2024/06/14 | 1,764 | 1,785 | 1,764 | 1,781 | +17 | +1% | 248,370 |
| 2024/06/13 | 1,782 | 1,782 | 1,763 | 1,764 | -8 | -0.5% | 80,511 |
151～
200
件表示中 / 2313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
