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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,830 | 1,851 | 1,820 | 1,838 | +9 | +0.5% | 613 |
| 2016/02/05 | 1,880 | 1,880 | 1,826 | 1,829 | -25 | -1.3% | 409 |
| 2016/02/04 | 1,850 | 1,873 | 1,829 | 1,854 | +4 | +0.2% | 530 |
| 2016/02/03 | 1,800 | 1,850 | 1,781 | 1,850 | +20 | +1.1% | 1,315 |
| 2016/02/02 | 1,889 | 1,890 | 1,817 | 1,830 | -48 | -2.6% | 3,278 |
| 2016/02/01 | 1,958 | 1,960 | 1,840 | 1,878 | +133 | +7.6% | 5,144 |
| 2016/01/29 | 1,707 | 1,798 | 1,702 | 1,745 | +38 | +2.2% | 1,259 |
| 2016/01/28 | 1,725 | 1,725 | 1,690 | 1,707 | -10 | -0.6% | 843 |
| 2016/01/27 | 1,700 | 1,717 | 1,700 | 1,717 | +17 | +1% | 909 |
| 2016/01/26 | 1,696 | 1,700 | 1,679 | 1,700 | +20 | +1.2% | 269 |
| 2016/01/25 | 1,690 | 1,690 | 1,653 | 1,680 | +21 | +1.3% | 765 |
| 2016/01/22 | 1,683 | 1,690 | 1,639 | 1,659 | -35 | -2.1% | 985 |
| 2016/01/21 | 1,663 | 1,694 | 1,625 | 1,694 | +41 | +2.5% | 1,100 |
| 2016/01/20 | 1,712 | 1,718 | 1,650 | 1,653 | -20 | -1.2% | 3,641 |
| 2016/01/19 | 1,738 | 1,738 | 1,653 | 1,673 | -55 | -3.2% | 4,907 |
| 2016/01/18 | 1,729 | 1,730 | 1,711 | 1,728 | +28 | +1.6% | 353 |
| 2016/01/15 | 1,725 | 1,732 | 1,700 | 1,700 | -20 | -1.2% | 447 |
| 2016/01/14 | 1,729 | 1,729 | 1,691 | 1,720 | ±0 | ±0% | 958 |
| 2016/01/13 | 1,727 | 1,743 | 1,720 | 1,720 | +2 | +0.1% | 349 |
| 2016/01/12 | 1,699 | 1,718 | 1,690 | 1,718 | +19 | +1.1% | 1,587 |
| 2016/01/08 | 1,728 | 1,728 | 1,699 | 1,699 | -21 | -1.2% | 2,466 |
| 2016/01/07 | 1,740 | 1,740 | 1,714 | 1,720 | -11 | -0.6% | 912 |
| 2016/01/06 | 1,734 | 1,751 | 1,725 | 1,731 | +1 | +0.1% | 1,299 |
| 2016/01/05 | 1,786 | 1,786 | 1,718 | 1,730 | -52 | -2.9% | 6,586 |
| 2016/01/04 | 1,783 | 1,789 | 1,760 | 1,782 | +17 | +1% | 591 |
| 2015/12/30 | 1,764 | 1,765 | 1,753 | 1,765 | +4 | +0.2% | 294 |
| 2015/12/29 | 1,783 | 1,783 | 1,757 | 1,761 | +4 | +0.2% | 611 |
| 2015/12/28 | 1,798 | 1,799 | 1,747 | 1,757 | +6 | +0.3% | 5,624 |
| 2015/12/25 | 1,762 | 1,762 | 1,745 | 1,751 | -4 | -0.2% | 1,710 |
| 2015/12/24 | 1,770 | 1,770 | 1,748 | 1,755 | -6 | -0.3% | 2,945 |
| 2015/12/22 | 1,778 | 1,779 | 1,751 | 1,761 | +6 | +0.3% | 907 |
| 2015/12/21 | 1,777 | 1,777 | 1,735 | 1,755 | -11 | -0.6% | 1,208 |
| 2015/12/18 | 1,742 | 1,766 | 1,734 | 1,766 | +26 | +1.5% | 1,109 |
| 2015/12/17 | 1,730 | 1,740 | 1,711 | 1,740 | +28 | +1.6% | 369 |
| 2015/12/16 | 1,719 | 1,720 | 1,708 | 1,712 | +12 | +0.7% | 217 |
| 2015/12/15 | 1,743 | 1,743 | 1,696 | 1,700 | -21 | -1.2% | 2,018 |
| 2015/12/14 | 1,720 | 1,743 | 1,712 | 1,721 | -4 | -0.2% | 488 |
| 2015/12/11 | 1,743 | 1,745 | 1,720 | 1,725 | -12 | -0.7% | 802 |
| 2015/12/10 | 1,750 | 1,750 | 1,729 | 1,737 | -9 | -0.5% | 327 |
| 2015/12/09 | 1,757 | 1,757 | 1,741 | 1,746 | -9 | -0.5% | 258 |
| 2015/12/08 | 1,757 | 1,757 | 1,737 | 1,755 | +6 | +0.3% | 874 |
| 2015/12/07 | 1,762 | 1,762 | 1,749 | 1,749 | -10 | -0.6% | 1,889 |
| 2015/12/04 | 1,755 | 1,759 | 1,750 | 1,759 | +3 | +0.2% | 157 |
| 2015/12/03 | 1,765 | 1,765 | 1,720 | 1,756 | +6 | +0.3% | 665 |
| 2015/12/02 | 1,780 | 1,782 | 1,750 | 1,750 | -34 | -1.9% | 878 |
| 2015/12/01 | 1,781 | 1,784 | 1,755 | 1,784 | +22 | +1.2% | 308 |
| 2015/11/30 | 1,755 | 1,784 | 1,755 | 1,762 | +7 | +0.4% | 171 |
| 2015/11/27 | 1,769 | 1,770 | 1,755 | 1,755 | -7 | -0.4% | 150 |
| 2015/11/26 | 1,784 | 1,784 | 1,751 | 1,762 | +1 | +0.1% | 216 |
| 2015/11/25 | 1,763 | 1,765 | 1,750 | 1,761 | +11 | +0.6% | 242 |
2151～
2200
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
