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 |
|---|---|---|---|---|---|---|---|
| 2023/12/04 | 1,870 | 1,877 | 1,865 | 1,872 | +5 | +0.3% | 75,483 |
| 2023/12/01 | 1,893 | 1,893 | 1,867 | 1,867 | -25 | -1.3% | 365,558 |
| 2023/11/30 | 1,880 | 1,892 | 1,867 | 1,892 | +13 | +0.7% | 841,138 |
| 2023/11/29 | 1,881 | 1,888 | 1,877 | 1,879 | -9 | -0.5% | 78,974 |
| 2023/11/28 | 1,892 | 1,892 | 1,882 | 1,888 | +1 | +0.1% | 388,397 |
| 2023/11/27 | 1,887 | 1,892 | 1,884 | 1,887 | -1 | -0.1% | 318,899 |
| 2023/11/24 | 1,883 | 1,891 | 1,882 | 1,888 | +4 | +0.2% | 880,836 |
| 2023/11/22 | 1,880 | 1,884 | 1,876 | 1,884 | +3 | +0.2% | 357,335 |
| 2023/11/21 | 1,885 | 1,892 | 1,877 | 1,881 | -6 | -0.3% | 300,556 |
| 2023/11/20 | 1,888 | 1,895 | 1,880 | 1,887 | ±0 | ±0% | 550,833 |
| 2023/11/17 | 1,891 | 1,894 | 1,881 | 1,887 | -7 | -0.4% | 456,436 |
| 2023/11/16 | 1,895 | 1,897 | 1,883 | 1,894 | ±0 | ±0% | 109,124 |
| 2023/11/15 | 1,881 | 1,895 | 1,881 | 1,894 | +22 | +1.2% | 659,093 |
| 2023/11/14 | 1,856 | 1,879 | 1,854 | 1,872 | +14 | +0.8% | 54,382 |
| 2023/11/13 | 1,865 | 1,874 | 1,858 | 1,858 | -4 | -0.2% | 61,143 |
| 2023/11/10 | 1,853 | 1,866 | 1,853 | 1,862 | +6 | +0.3% | 73,940 |
| 2023/11/09 | 1,865 | 1,867 | 1,848 | 1,856 | -12 | -0.6% | 188,765 |
| 2023/11/08 | 1,883 | 1,884 | 1,863 | 1,868 | -38 | -2% | 95,957 |
| 2023/11/07 | 1,911 | 1,911 | 1,884 | 1,906 | -4 | -0.2% | 646,607 |
| 2023/11/06 | 1,922 | 1,923 | 1,909 | 1,910 | +9 | +0.5% | 129,924 |
| 2023/11/02 | 1,907 | 1,911 | 1,895 | 1,901 | +9 | +0.5% | 68,496 |
| 2023/11/01 | 1,901 | 1,912 | 1,892 | 1,892 | +6 | +0.3% | 363,304 |
| 2023/10/31 | 1,880 | 1,897 | 1,871 | 1,886 | +12 | +0.6% | 595,173 |
| 2023/10/30 | 1,911 | 1,920 | 1,870 | 1,874 | -35 | -1.8% | 273,071 |
| 2023/10/27 | 1,887 | 1,918 | 1,887 | 1,909 | +25 | +1.3% | 343,110 |
| 2023/10/26 | 1,894 | 1,897 | 1,872 | 1,884 | -11 | -0.6% | 127,235 |
| 2023/10/25 | 1,881 | 1,895 | 1,872 | 1,895 | +22 | +1.2% | 309,696 |
| 2023/10/24 | 1,882 | 1,885 | 1,864 | 1,873 | -5 | -0.3% | 189,457 |
| 2023/10/23 | 1,889 | 1,893 | 1,873 | 1,878 | -12 | -0.6% | 346,262 |
| 2023/10/20 | 1,909 | 1,909 | 1,888 | 1,890 | -19 | -1% | 187,621 |
| 2023/10/19 | 1,901 | 1,923 | 1,901 | 1,909 | -2 | -0.1% | 32,451 |
| 2023/10/18 | 1,907 | 1,915 | 1,902 | 1,911 | +6 | +0.3% | 6,961 |
| 2023/10/17 | 1,880 | 1,908 | 1,880 | 1,905 | +29 | +1.5% | 28,038 |
| 2023/10/16 | 1,909 | 1,913 | 1,872 | 1,876 | -30 | -1.6% | 62,956 |
| 2023/10/13 | 1,916 | 1,920 | 1,900 | 1,906 | -10 | -0.5% | 30,825 |
| 2023/10/12 | 1,921 | 1,927 | 1,914 | 1,916 | ±0 | ±0% | 18,724 |
| 2023/10/11 | 1,914 | 1,925 | 1,913 | 1,916 | ±0 | ±0% | 146,241 |
| 2023/10/10 | 1,899 | 1,921 | 1,899 | 1,916 | +20 | +1.1% | 259,767 |
| 2023/10/06 | 1,894 | 1,900 | 1,892 | 1,896 | +1 | +0.1% | 6,687 |
| 2023/10/05 | 1,885 | 1,901 | 1,881 | 1,895 | +26 | +1.4% | 56,486 |
| 2023/10/04 | 1,891 | 1,896 | 1,862 | 1,869 | -27 | -1.4% | 251,730 |
| 2023/10/03 | 1,917 | 1,918 | 1,890 | 1,896 | -15 | -0.8% | 94,071 |
| 2023/10/02 | 1,925 | 1,932 | 1,911 | 1,911 | -11 | -0.6% | 133,097 |
| 2023/09/29 | 1,916 | 1,924 | 1,914 | 1,922 | +19 | +1% | 104,233 |
| 2023/09/28 | 1,935 | 1,935 | 1,902 | 1,903 | -32 | -1.7% | 420,634 |
| 2023/09/27 | 1,927 | 1,938 | 1,922 | 1,935 | +14 | +0.7% | 13,097 |
| 2023/09/26 | 1,924 | 1,928 | 1,921 | 1,921 | -2 | -0.1% | 161,845 |
| 2023/09/25 | 1,929 | 1,937 | 1,922 | 1,923 | -4 | -0.2% | 42,936 |
| 2023/09/22 | 1,928 | 1,934 | 1,918 | 1,927 | -8 | -0.4% | 119,715 |
| 2023/09/21 | 1,938 | 1,940 | 1,928 | 1,935 | -6 | -0.3% | 19,083 |
201～
250
件表示中 / 2186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
