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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,727 | 1,727 | 1,707 | 1,719 | -8 | -0.5% | 1,650 |
| 2017/08/25 | 1,711 | 1,727 | 1,711 | 1,727 | +6 | +0.3% | 967 |
| 2017/08/24 | 1,725 | 1,726 | 1,721 | 1,721 | -2 | -0.1% | 310 |
| 2017/08/23 | 1,725 | 1,725 | 1,720 | 1,723 | +3 | +0.2% | 142 |
| 2017/08/22 | 1,725 | 1,725 | 1,720 | 1,720 | -2 | -0.1% | 367 |
| 2017/08/21 | 1,730 | 1,737 | 1,715 | 1,722 | +1 | +0.1% | 528 |
| 2017/08/18 | 1,718 | 1,730 | 1,712 | 1,721 | +10 | +0.6% | 877 |
| 2017/08/17 | 1,703 | 1,718 | 1,703 | 1,711 | +9 | +0.5% | 406 |
| 2017/08/16 | 1,708 | 1,708 | 1,699 | 1,702 | +7 | +0.4% | 366 |
| 2017/08/15 | 1,700 | 1,704 | 1,693 | 1,695 | ±0 | ±0% | 1,215 |
| 2017/08/14 | 1,702 | 1,708 | 1,686 | 1,695 | -18 | -1.1% | 2,769 |
| 2017/08/10 | 1,724 | 1,724 | 1,702 | 1,713 | -3 | -0.2% | 1,794 |
| 2017/08/09 | 1,723 | 1,725 | 1,710 | 1,716 | -6 | -0.3% | 916 |
| 2017/08/08 | 1,729 | 1,730 | 1,711 | 1,722 | +6 | +0.3% | 2,747 |
| 2017/08/07 | 1,738 | 1,739 | 1,716 | 1,716 | -31 | -1.8% | 2,622 |
| 2017/08/04 | 1,744 | 1,755 | 1,736 | 1,747 | +7 | +0.4% | 2,403 |
| 2017/08/03 | 1,731 | 1,749 | 1,731 | 1,740 | +9 | +0.5% | 892 |
| 2017/08/02 | 1,760 | 1,760 | 1,731 | 1,731 | -18 | -1% | 1,783 |
| 2017/08/01 | 1,750 | 1,761 | 1,749 | 1,749 | ±0 | ±0% | 1,267 |
| 2017/07/31 | 1,747 | 1,750 | 1,744 | 1,749 | +8 | +0.5% | 989 |
| 2017/07/28 | 1,721 | 1,746 | 1,721 | 1,741 | +11 | +0.6% | 1,168 |
| 2017/07/27 | 1,719 | 1,731 | 1,713 | 1,730 | +11 | +0.6% | 793 |
| 2017/07/26 | 1,725 | 1,725 | 1,717 | 1,719 | -2 | -0.1% | 3,557 |
| 2017/07/25 | 1,719 | 1,721 | 1,710 | 1,721 | +7 | +0.4% | 868 |
| 2017/07/24 | 1,718 | 1,723 | 1,710 | 1,714 | -1 | -0.1% | 977 |
| 2017/07/21 | 1,722 | 1,742 | 1,710 | 1,715 | -6 | -0.3% | 39,787 |
| 2017/07/20 | 1,692 | 1,722 | 1,691 | 1,721 | +40 | +2.4% | 24,875 |
| 2017/07/19 | 1,657 | 1,687 | 1,657 | 1,681 | +16 | +1% | 28,982 |
| 2017/07/18 | 1,671 | 1,677 | 1,659 | 1,665 | +5 | +0.3% | 1,664 |
| 2017/07/14 | 1,693 | 1,693 | 1,655 | 1,660 | -18 | -1.1% | 5,937 |
| 2017/07/13 | 1,670 | 1,682 | 1,670 | 1,678 | +12 | +0.7% | 2,056 |
| 2017/07/12 | 1,688 | 1,692 | 1,660 | 1,666 | -25 | -1.5% | 7,474 |
| 2017/07/11 | 1,690 | 1,696 | 1,688 | 1,691 | -5 | -0.3% | 857 |
| 2017/07/10 | 1,716 | 1,716 | 1,683 | 1,696 | -9 | -0.5% | 5,011 |
| 2017/07/07 | 1,717 | 1,717 | 1,700 | 1,705 | -10 | -0.6% | 1,967 |
| 2017/07/06 | 1,700 | 1,719 | 1,700 | 1,715 | +5 | +0.3% | 697 |
| 2017/07/05 | 1,722 | 1,722 | 1,690 | 1,710 | -12 | -0.7% | 7,832 |
| 2017/07/04 | 1,735 | 1,737 | 1,713 | 1,722 | -8 | -0.5% | 5,024 |
| 2017/07/03 | 1,742 | 1,742 | 1,730 | 1,730 | +1 | +0.1% | 1,560 |
| 2017/06/30 | 1,748 | 1,748 | 1,729 | 1,729 | -19 | -1.1% | 7,334 |
| 2017/06/29 | 1,745 | 1,757 | 1,743 | 1,748 | ±0 | ±0% | 2,188 |
| 2017/06/28 | 1,763 | 1,763 | 1,745 | 1,748 | -11 | -0.6% | 2,297 |
| 2017/06/27 | 1,766 | 1,772 | 1,750 | 1,759 | -3 | -0.2% | 12,738 |
| 2017/06/26 | 1,775 | 1,775 | 1,756 | 1,762 | -6 | -0.3% | 3,069 |
| 2017/06/23 | 1,771 | 1,773 | 1,759 | 1,768 | -1 | -0.1% | 6,243 |
| 2017/06/22 | 1,765 | 1,770 | 1,760 | 1,769 | +7 | +0.4% | 1,270 |
| 2017/06/21 | 1,768 | 1,772 | 1,760 | 1,762 | -6 | -0.3% | 1,366 |
| 2017/06/20 | 1,766 | 1,774 | 1,766 | 1,768 | -6 | -0.3% | 752 |
| 2017/06/19 | 1,789 | 1,789 | 1,766 | 1,774 | ±0 | ±0% | 1,957 |
| 2017/06/16 | 1,780 | 1,787 | 1,774 | 1,774 | -5 | -0.3% | 109 |
1951～
2000
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
