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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,825 | 1,828 | 1,816 | 1,816 | -6 | -0.3% | 713 |
| 2017/03/31 | 1,819 | 1,824 | 1,814 | 1,822 | +10 | +0.6% | 154 |
| 2017/03/30 | 1,820 | 1,823 | 1,806 | 1,812 | -8 | -0.4% | 485 |
| 2017/03/29 | 1,826 | 1,826 | 1,800 | 1,820 | -4 | -0.2% | 1,221 |
| 2017/03/28 | 1,828 | 1,830 | 1,820 | 1,824 | -2 | -0.1% | 1,031 |
| 2017/03/27 | 1,825 | 1,829 | 1,820 | 1,826 | +1 | +0.1% | 100 |
| 2017/03/24 | 1,820 | 1,830 | 1,820 | 1,825 | +7 | +0.4% | 93 |
| 2017/03/23 | 1,832 | 1,832 | 1,818 | 1,818 | -6 | -0.3% | 556 |
| 2017/03/22 | 1,840 | 1,851 | 1,820 | 1,824 | -27 | -1.5% | 1,447 |
| 2017/03/21 | 1,837 | 1,855 | 1,830 | 1,851 | +21 | +1.1% | 1,315 |
| 2017/03/17 | 1,833 | 1,833 | 1,823 | 1,830 | +7 | +0.4% | 611 |
| 2017/03/16 | 1,828 | 1,829 | 1,823 | 1,823 | +8 | +0.4% | 81 |
| 2017/03/15 | 1,840 | 1,840 | 1,808 | 1,815 | -2 | -0.1% | 2,259 |
| 2017/03/14 | 1,835 | 1,835 | 1,814 | 1,817 | -12 | -0.7% | 2,286 |
| 2017/03/13 | 1,843 | 1,843 | 1,822 | 1,829 | -4 | -0.2% | 917 |
| 2017/03/10 | 1,843 | 1,843 | 1,830 | 1,833 | -6 | -0.3% | 1,696 |
| 2017/03/09 | 1,844 | 1,844 | 1,822 | 1,839 | +11 | +0.6% | 1,265 |
| 2017/03/08 | 1,843 | 1,843 | 1,827 | 1,828 | -9 | -0.5% | 821 |
| 2017/03/07 | 1,832 | 1,842 | 1,832 | 1,837 | ±0 | ±0% | 306 |
| 2017/03/06 | 1,830 | 1,840 | 1,830 | 1,837 | +1 | +0.1% | 325 |
| 2017/03/03 | 1,880 | 1,880 | 1,830 | 1,836 | -6 | -0.3% | 1,481 |
| 2017/03/02 | 1,830 | 1,849 | 1,830 | 1,842 | -7 | -0.4% | 589 |
| 2017/03/01 | 1,864 | 1,869 | 1,842 | 1,849 | -10 | -0.5% | 636 |
| 2017/02/28 | 1,868 | 1,870 | 1,852 | 1,859 | +4 | +0.2% | 400 |
| 2017/02/27 | 1,877 | 1,877 | 1,850 | 1,855 | -5 | -0.3% | 2,654 |
| 2017/02/24 | 1,842 | 1,860 | 1,838 | 1,860 | +25 | +1.4% | 471 |
| 2017/02/23 | 1,839 | 1,839 | 1,819 | 1,835 | +5 | +0.3% | 1,241 |
| 2017/02/22 | 1,822 | 1,844 | 1,821 | 1,830 | +4 | +0.2% | 691 |
| 2017/02/21 | 1,825 | 1,833 | 1,822 | 1,826 | -11 | -0.6% | 2,391 |
| 2017/02/20 | 1,834 | 1,837 | 1,826 | 1,837 | +15 | +0.8% | 892 |
| 2017/02/17 | 1,848 | 1,848 | 1,822 | 1,822 | -7 | -0.4% | 317 |
| 2017/02/16 | 1,821 | 1,829 | 1,821 | 1,829 | +6 | +0.3% | 153 |
| 2017/02/15 | 1,849 | 1,849 | 1,808 | 1,823 | -2 | -0.1% | 2,898 |
| 2017/02/14 | 1,836 | 1,836 | 1,821 | 1,825 | -11 | -0.6% | 4,373 |
| 2017/02/13 | 1,858 | 1,860 | 1,836 | 1,836 | -22 | -1.2% | 592 |
| 2017/02/10 | 1,873 | 1,873 | 1,833 | 1,858 | +18 | +1% | 1,424 |
| 2017/02/09 | 1,843 | 1,843 | 1,838 | 1,840 | -5 | -0.3% | 676 |
| 2017/02/08 | 1,850 | 1,862 | 1,844 | 1,845 | -8 | -0.4% | 779 |
| 2017/02/07 | 1,864 | 1,864 | 1,851 | 1,853 | -27 | -1.4% | 1,392 |
| 2017/02/06 | 1,875 | 1,883 | 1,863 | 1,880 | +6 | +0.3% | 3,248 |
| 2017/02/03 | 1,876 | 1,885 | 1,864 | 1,874 | +1 | +0.1% | 810 |
| 2017/02/02 | 1,890 | 1,894 | 1,872 | 1,873 | -20 | -1.1% | 1,630 |
| 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 |
2051～
2100
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
