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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,897 | 1,897 | 1,838 | 1,885 | +6 | +0.3% | 3,248 |
| 2016/07/01 | 1,878 | 1,880 | 1,863 | 1,879 | +7 | +0.4% | 301 |
| 2016/06/30 | 1,850 | 1,884 | 1,840 | 1,872 | +35 | +1.9% | 1,256 |
| 2016/06/29 | 1,835 | 1,842 | 1,810 | 1,837 | +42 | +2.3% | 14,382 |
| 2016/06/28 | 1,757 | 1,838 | 1,732 | 1,795 | +39 | +2.2% | 1,089 |
| 2016/06/27 | 1,762 | 1,841 | 1,750 | 1,756 | -45 | -2.5% | 4,445 |
| 2016/06/24 | 1,842 | 1,863 | 1,700 | 1,801 | -40 | -2.2% | 2,369 |
| 2016/06/23 | 1,871 | 1,871 | 1,824 | 1,841 | -14 | -0.8% | 1,863 |
| 2016/06/22 | 1,882 | 1,882 | 1,855 | 1,855 | -25 | -1.3% | 198 |
| 2016/06/21 | 1,857 | 1,880 | 1,850 | 1,880 | +9 | +0.5% | 591 |
| 2016/06/20 | 1,870 | 1,873 | 1,857 | 1,871 | -5 | -0.3% | 1,112 |
| 2016/06/17 | 1,850 | 1,877 | 1,850 | 1,876 | +25 | +1.4% | 212 |
| 2016/06/16 | 1,865 | 1,894 | 1,851 | 1,851 | -49 | -2.6% | 1,182 |
| 2016/06/15 | 1,899 | 1,900 | 1,880 | 1,900 | +1 | +0.1% | 689 |
| 2016/06/14 | 1,899 | 1,900 | 1,893 | 1,899 | -16 | -0.8% | 273 |
| 2016/06/13 | 1,903 | 1,920 | 1,900 | 1,915 | -20 | -1% | 2,849 |
| 2016/06/10 | 1,935 | 1,940 | 1,922 | 1,935 | ±0 | ±0% | 53 |
| 2016/06/09 | 1,936 | 1,940 | 1,923 | 1,935 | -7 | -0.4% | 138 |
| 2016/06/08 | 1,934 | 1,942 | 1,925 | 1,942 | +12 | +0.6% | 291 |
| 2016/06/07 | 1,940 | 1,940 | 1,930 | 1,930 | -10 | -0.5% | 180 |
| 2016/06/06 | 1,940 | 1,944 | 1,934 | 1,940 | +4 | +0.2% | 1,099 |
| 2016/06/03 | 1,944 | 1,945 | 1,936 | 1,936 | +6 | +0.3% | 60 |
| 2016/06/02 | 1,930 | 1,955 | 1,919 | 1,930 | ±0 | ±0% | 938 |
| 2016/06/01 | 1,939 | 1,940 | 1,920 | 1,930 | ±0 | ±0% | 218 |
| 2016/05/31 | 1,931 | 1,949 | 1,915 | 1,930 | +24 | +1.3% | 7,942 |
| 2016/05/30 | 1,950 | 1,950 | 1,906 | 1,906 | -49 | -2.5% | 2,733 |
| 2016/05/27 | 1,958 | 1,958 | 1,927 | 1,955 | -4 | -0.2% | 655 |
| 2016/05/26 | 1,953 | 1,959 | 1,947 | 1,959 | +9 | +0.5% | 849 |
| 2016/05/25 | 1,953 | 1,957 | 1,920 | 1,950 | -4 | -0.2% | 422 |
| 2016/05/24 | 1,950 | 1,957 | 1,942 | 1,954 | -5 | -0.3% | 735 |
| 2016/05/23 | 1,965 | 1,965 | 1,940 | 1,959 | -1 | -0.1% | 3,539 |
| 2016/05/20 | 1,958 | 1,960 | 1,940 | 1,960 | +5 | +0.3% | 1,092 |
| 2016/05/19 | 1,965 | 1,965 | 1,920 | 1,955 | +29 | +1.5% | 524 |
| 2016/05/18 | 1,929 | 1,934 | 1,918 | 1,926 | -10 | -0.5% | 1,229 |
| 2016/05/17 | 1,954 | 1,971 | 1,930 | 1,936 | -8 | -0.4% | 1,006 |
| 2016/05/16 | 1,944 | 1,944 | 1,942 | 1,944 | +11 | +0.6% | 64 |
| 2016/05/13 | 1,930 | 1,943 | 1,925 | 1,933 | +1 | +0.1% | 489 |
| 2016/05/12 | 1,943 | 1,949 | 1,925 | 1,932 | -11 | -0.6% | 3,454 |
| 2016/05/11 | 1,988 | 1,988 | 1,938 | 1,943 | -45 | -2.3% | 1,987 |
| 2016/05/10 | 1,978 | 2,007 | 1,940 | 1,988 | +32 | +1.6% | 1,229 |
| 2016/05/09 | 1,943 | 1,956 | 1,943 | 1,956 | +5 | +0.3% | 850 |
| 2016/05/06 | 1,950 | 1,988 | 1,944 | 1,951 | +23 | +1.2% | 308 |
| 2016/05/02 | 1,970 | 1,970 | 1,927 | 1,928 | -19 | -1% | 6,100 |
| 2016/04/28 | 1,988 | 2,037 | 1,930 | 1,947 | -12 | -0.6% | 8,509 |
| 2016/04/27 | 1,996 | 2,007 | 1,955 | 1,959 | -26 | -1.3% | 56,448 |
| 2016/04/26 | 2,010 | 2,040 | 1,983 | 1,985 | -14 | -0.7% | 87,206 |
| 2016/04/25 | 1,987 | 1,999 | 1,974 | 1,999 | +29 | +1.5% | 375 |
| 2016/04/22 | 1,950 | 1,970 | 1,942 | 1,970 | +28 | +1.4% | 311 |
| 2016/04/21 | 1,911 | 1,942 | 1,911 | 1,942 | +33 | +1.7% | 585 |
| 2016/04/20 | 1,928 | 1,928 | 1,909 | 1,909 | +1 | +0.1% | 1,123 |
1951～
2000
件表示中 / 2123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
