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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 1,899 | 1,899 | 1,883 | 1,893 | +8 | +0.4% | 642 |
| 2017/01/31 | 1,888 | 1,890 | 1,885 | 1,885 | +4 | +0.2% | 81 |
| 2017/01/30 | 1,892 | 1,892 | 1,881 | 1,881 | -3 | -0.2% | 753 |
| 2017/01/27 | 1,893 | 1,893 | 1,881 | 1,884 | +6 | +0.3% | 2,058 |
| 2017/01/26 | 1,886 | 1,886 | 1,875 | 1,878 | +3 | +0.2% | 2,780 |
| 2017/01/25 | 1,892 | 1,892 | 1,871 | 1,875 | +6 | +0.3% | 2,275 |
| 2017/01/24 | 1,881 | 1,881 | 1,865 | 1,869 | +7 | +0.4% | 1,752 |
| 2017/01/23 | 1,880 | 1,880 | 1,862 | 1,862 | -1 | -0.1% | 1,573 |
| 2017/01/20 | 1,875 | 1,875 | 1,856 | 1,863 | +1 | +0.1% | 153 |
| 2017/01/19 | 1,879 | 1,879 | 1,860 | 1,862 | +2 | +0.1% | 613 |
| 2017/01/18 | 1,850 | 1,863 | 1,850 | 1,860 | +5 | +0.3% | 81 |
| 2017/01/17 | 1,872 | 1,872 | 1,855 | 1,855 | -7 | -0.4% | 606 |
| 2017/01/16 | 1,886 | 1,886 | 1,860 | 1,862 | -5 | -0.3% | 723 |
| 2017/01/13 | 1,879 | 1,879 | 1,857 | 1,867 | +6 | +0.3% | 312 |
| 2017/01/12 | 1,880 | 1,880 | 1,860 | 1,861 | -22 | -1.2% | 528 |
| 2017/01/11 | 1,875 | 1,887 | 1,875 | 1,883 | +6 | +0.3% | 305 |
| 2017/01/10 | 1,902 | 1,902 | 1,875 | 1,877 | -23 | -1.2% | 2,113 |
| 2017/01/06 | 1,885 | 1,900 | 1,885 | 1,900 | +2 | +0.1% | 305 |
| 2017/01/05 | 1,871 | 1,901 | 1,871 | 1,898 | +19 | +1% | 1,153 |
| 2017/01/04 | 1,900 | 1,900 | 1,875 | 1,879 | -3 | -0.2% | 1,634 |
| 2016/12/30 | 1,879 | 1,897 | 1,870 | 1,882 | +9 | +0.5% | 1,257 |
| 2016/12/29 | 1,870 | 1,875 | 1,856 | 1,873 | +12 | +0.6% | 715 |
| 2016/12/28 | 1,838 | 1,865 | 1,838 | 1,861 | +14 | +0.8% | 2,935 |
| 2016/12/27 | 1,843 | 1,847 | 1,822 | 1,847 | +1 | +0.1% | 3,888 |
| 2016/12/26 | 1,836 | 1,847 | 1,830 | 1,846 | +8 | +0.4% | 1,753 |
| 2016/12/22 | 1,832 | 1,838 | 1,830 | 1,838 | +6 | +0.3% | 361 |
| 2016/12/21 | 1,846 | 1,846 | 1,826 | 1,832 | -8 | -0.4% | 1,559 |
| 2016/12/20 | 1,818 | 1,840 | 1,818 | 1,840 | +20 | +1.1% | 625 |
| 2016/12/19 | 1,824 | 1,825 | 1,820 | 1,820 | -9 | -0.5% | 587 |
| 2016/12/16 | 1,823 | 1,829 | 1,814 | 1,829 | +9 | +0.5% | 1,311 |
| 2016/12/15 | 1,820 | 1,820 | 1,810 | 1,820 | +6 | +0.3% | 905 |
| 2016/12/14 | 1,828 | 1,833 | 1,811 | 1,814 | +1 | +0.1% | 1,005 |
| 2016/12/13 | 1,824 | 1,824 | 1,813 | 1,813 | +1 | +0.1% | 2,509 |
| 2016/12/12 | 1,825 | 1,829 | 1,812 | 1,812 | -1 | -0.1% | 1,018 |
| 2016/12/09 | 1,825 | 1,825 | 1,813 | 1,813 | -10 | -0.5% | 581 |
| 2016/12/08 | 1,814 | 1,830 | 1,814 | 1,823 | +9 | +0.5% | 721 |
| 2016/12/07 | 1,820 | 1,820 | 1,804 | 1,814 | -7 | -0.4% | 270 |
| 2016/12/06 | 1,822 | 1,825 | 1,803 | 1,821 | +10 | +0.6% | 1,042 |
| 2016/12/05 | 1,829 | 1,829 | 1,806 | 1,811 | -2 | -0.1% | 1,004 |
| 2016/12/02 | 1,829 | 1,829 | 1,803 | 1,813 | -4 | -0.2% | 473 |
| 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 |
2001～
2050
件表示中 / 2314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
