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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,820 | 1,827 | 1,810 | 1,817 | -8 | -0.4% | 678 |
| 2016/11/30 | 1,812 | 1,825 | 1,808 | 1,825 | +27 | +1.5% | 21,062 |
| 2016/11/29 | 1,798 | 1,804 | 1,798 | 1,798 | +3 | +0.2% | 489 |
| 2016/11/28 | 1,782 | 1,796 | 1,773 | 1,795 | +25 | +1.4% | 556 |
| 2016/11/25 | 1,773 | 1,775 | 1,765 | 1,770 | -4 | -0.2% | 1,768 |
| 2016/11/24 | 1,765 | 1,777 | 1,754 | 1,774 | +17 | +1% | 1,249 |
| 2016/11/22 | 1,760 | 1,764 | 1,743 | 1,757 | +8 | +0.5% | 2,507 |
| 2016/11/21 | 1,764 | 1,769 | 1,739 | 1,749 | -14 | -0.8% | 1,475 |
| 2016/11/18 | 1,766 | 1,773 | 1,763 | 1,763 | -3 | -0.2% | 803 |
| 2016/11/17 | 1,748 | 1,766 | 1,745 | 1,766 | +21 | +1.2% | 4,599 |
| 2016/11/16 | 1,748 | 1,749 | 1,730 | 1,745 | +1 | +0.1% | 1,305 |
| 2016/11/15 | 1,736 | 1,744 | 1,735 | 1,744 | +9 | +0.5% | 600 |
| 2016/11/14 | 1,750 | 1,759 | 1,735 | 1,735 | -15 | -0.9% | 1,967 |
| 2016/11/11 | 1,788 | 1,788 | 1,749 | 1,750 | -30 | -1.7% | 783 |
| 2016/11/10 | 1,772 | 1,783 | 1,771 | 1,780 | +32 | +1.8% | 1,211 |
| 2016/11/09 | 1,792 | 1,792 | 1,748 | 1,748 | -38 | -2.1% | 998 |
| 2016/11/08 | 1,795 | 1,795 | 1,786 | 1,786 | -9 | -0.5% | 366 |
| 2016/11/07 | 1,789 | 1,803 | 1,768 | 1,795 | -1 | -0.1% | 2,973 |
| 2016/11/04 | 1,796 | 1,796 | 1,784 | 1,796 | -4 | -0.2% | 5,003 |
| 2016/11/02 | 1,806 | 1,806 | 1,794 | 1,800 | -15 | -0.8% | 860 |
| 2016/11/01 | 1,824 | 1,826 | 1,809 | 1,815 | +1 | +0.1% | 242 |
| 2016/10/31 | 1,798 | 1,815 | 1,790 | 1,814 | +23 | +1.3% | 372 |
| 2016/10/28 | 1,815 | 1,815 | 1,789 | 1,791 | -24 | -1.3% | 1,225 |
| 2016/10/27 | 1,817 | 1,821 | 1,812 | 1,815 | -2 | -0.1% | 242 |
| 2016/10/26 | 1,813 | 1,821 | 1,811 | 1,817 | ±0 | ±0% | 1,254 |
| 2016/10/25 | 1,820 | 1,821 | 1,811 | 1,817 | +6 | +0.3% | 621 |
| 2016/10/24 | 1,814 | 1,815 | 1,808 | 1,811 | +12 | +0.7% | 6,011 |
| 2016/10/21 | 1,826 | 1,826 | 1,795 | 1,799 | -4 | -0.2% | 1,571 |
| 2016/10/20 | 1,790 | 1,825 | 1,790 | 1,803 | -4 | -0.2% | 1,088 |
| 2016/10/19 | 1,801 | 1,807 | 1,799 | 1,807 | +13 | +0.7% | 139 |
| 2016/10/18 | 1,810 | 1,810 | 1,792 | 1,794 | -16 | -0.9% | 998 |
| 2016/10/17 | 1,829 | 1,829 | 1,801 | 1,810 | ±0 | ±0% | 437 |
| 2016/10/14 | 1,815 | 1,819 | 1,808 | 1,810 | -3 | -0.2% | 265 |
| 2016/10/13 | 1,815 | 1,817 | 1,812 | 1,813 | +1 | +0.1% | 306 |
| 2016/10/12 | 1,820 | 1,820 | 1,810 | 1,812 | -8 | -0.4% | 638 |
| 2016/10/11 | 1,821 | 1,834 | 1,817 | 1,820 | -13 | -0.7% | 892 |
| 2016/10/07 | 1,827 | 1,833 | 1,818 | 1,833 | +7 | +0.4% | 735 |
| 2016/10/06 | 1,835 | 1,837 | 1,826 | 1,826 | -8 | -0.4% | 77 |
| 2016/10/05 | 1,830 | 1,835 | 1,829 | 1,834 | -3 | -0.2% | 347 |
| 2016/10/04 | 1,840 | 1,842 | 1,831 | 1,837 | -12 | -0.6% | 719 |
| 2016/10/03 | 1,851 | 1,852 | 1,844 | 1,849 | +1 | +0.1% | 36 |
| 2016/09/30 | 1,840 | 1,850 | 1,840 | 1,848 | +8 | +0.4% | 443 |
| 2016/09/29 | 1,850 | 1,850 | 1,835 | 1,840 | -9 | -0.5% | 207 |
| 2016/09/28 | 1,846 | 1,849 | 1,844 | 1,849 | +2 | +0.1% | 49 |
| 2016/09/27 | 1,841 | 1,847 | 1,841 | 1,847 | +6 | +0.3% | 24 |
| 2016/09/26 | 1,839 | 1,850 | 1,839 | 1,841 | +1 | +0.1% | 3,452 |
| 2016/09/23 | 1,836 | 1,847 | 1,833 | 1,840 | +7 | +0.4% | 573 |
| 2016/09/21 | 1,838 | 1,847 | 1,820 | 1,833 | -5 | -0.3% | 82,089 |
| 2016/09/20 | 1,849 | 1,849 | 1,835 | 1,838 | -26 | -1.4% | 559 |
| 2016/09/16 | 1,856 | 1,864 | 1,840 | 1,864 | +24 | +1.3% | 118 |
1951～
2000
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
