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 |
|---|---|---|---|---|---|---|---|
| 2023/07/07 | 1,919 | 1,924 | 1,912 | 1,915 | -7 | -0.4% | 46,681 |
| 2023/07/06 | 1,932 | 1,932 | 1,921 | 1,922 | -10 | -0.5% | 30,805 |
| 2023/07/05 | 1,928 | 1,932 | 1,923 | 1,932 | +9 | +0.5% | 27,478 |
| 2023/07/04 | 1,938 | 1,939 | 1,919 | 1,923 | -6 | -0.3% | 27,864 |
| 2023/07/03 | 1,927 | 1,935 | 1,921 | 1,929 | +11 | +0.6% | 392,478 |
| 2023/06/30 | 1,922 | 1,922 | 1,906 | 1,918 | +1 | +0.1% | 158,020 |
| 2023/06/29 | 1,929 | 1,931 | 1,911 | 1,917 | -9 | -0.5% | 52,649 |
| 2023/06/28 | 1,913 | 1,930 | 1,913 | 1,926 | +10 | +0.5% | 425,244 |
| 2023/06/27 | 1,906 | 1,919 | 1,897 | 1,916 | +12 | +0.6% | 91,372 |
| 2023/06/26 | 1,898 | 1,905 | 1,890 | 1,904 | +5 | +0.3% | 34,634 |
| 2023/06/23 | 1,910 | 1,911 | 1,895 | 1,899 | -11 | -0.6% | 137,674 |
| 2023/06/22 | 1,915 | 1,915 | 1,901 | 1,910 | -6 | -0.3% | 74,206 |
| 2023/06/21 | 1,911 | 1,918 | 1,904 | 1,916 | +3 | +0.2% | 9,993 |
| 2023/06/20 | 1,914 | 1,914 | 1,902 | 1,913 | -1 | -0.1% | 15,790 |
| 2023/06/19 | 1,925 | 1,925 | 1,906 | 1,914 | -8 | -0.4% | 75,364 |
| 2023/06/16 | 1,920 | 1,924 | 1,910 | 1,922 | ±0 | ±0% | 20,353 |
| 2023/06/15 | 1,911 | 1,928 | 1,911 | 1,922 | +14 | +0.7% | 30,038 |
| 2023/06/14 | 1,909 | 1,921 | 1,905 | 1,908 | ±0 | ±0% | 53,762 |
| 2023/06/13 | 1,920 | 1,925 | 1,905 | 1,908 | -12 | -0.6% | 82,734 |
| 2023/06/12 | 1,927 | 1,930 | 1,913 | 1,920 | -7 | -0.4% | 26,960 |
| 2023/06/09 | 1,912 | 1,929 | 1,910 | 1,927 | +20 | +1% | 66,010 |
| 2023/06/08 | 1,920 | 1,920 | 1,894 | 1,907 | -11 | -0.6% | 167,644 |
| 2023/06/07 | 1,929 | 1,930 | 1,913 | 1,918 | -9 | -0.5% | 57,257 |
| 2023/06/06 | 1,920 | 1,927 | 1,914 | 1,927 | +1 | +0.1% | 15,920 |
| 2023/06/05 | 1,919 | 1,926 | 1,918 | 1,926 | +10 | +0.5% | 60,135 |
| 2023/06/02 | 1,902 | 1,916 | 1,899 | 1,916 | +13 | +0.7% | 16,708 |
| 2023/06/01 | 1,920 | 1,927 | 1,903 | 1,903 | -18 | -0.9% | 138,437 |
| 2023/05/31 | 1,922 | 1,931 | 1,910 | 1,921 | ±0 | ±0% | 254,191 |
| 2023/05/30 | 1,916 | 1,924 | 1,905 | 1,921 | +9 | +0.5% | 23,314 |
| 2023/05/29 | 1,904 | 1,914 | 1,898 | 1,912 | +14 | +0.7% | 21,781 |
| 2023/05/26 | 1,894 | 1,901 | 1,886 | 1,898 | +9 | +0.5% | 26,882 |
| 2023/05/25 | 1,899 | 1,900 | 1,885 | 1,889 | -10 | -0.5% | 29,776 |
| 2023/05/24 | 1,906 | 1,912 | 1,899 | 1,899 | -14 | -0.7% | 33,129 |
| 2023/05/23 | 1,915 | 1,922 | 1,901 | 1,913 | -10 | -0.5% | 123,233 |
| 2023/05/22 | 1,920 | 1,923 | 1,912 | 1,923 | +7 | +0.4% | 11,021 |
| 2023/05/19 | 1,908 | 1,922 | 1,908 | 1,916 | +2 | +0.1% | 120,464 |
| 2023/05/18 | 1,930 | 1,933 | 1,914 | 1,914 | -18 | -0.9% | 373,151 |
| 2023/05/17 | 1,937 | 1,939 | 1,927 | 1,932 | -4 | -0.2% | 17,124 |
| 2023/05/16 | 1,930 | 1,938 | 1,923 | 1,936 | +2 | +0.1% | 26,255 |
| 2023/05/15 | 1,904 | 1,935 | 1,904 | 1,934 | +29 | +1.5% | 138,390 |
| 2023/05/12 | 1,902 | 1,908 | 1,893 | 1,905 | -2 | -0.1% | 45,680 |
| 2023/05/11 | 1,917 | 1,917 | 1,900 | 1,907 | -5 | -0.3% | 23,177 |
| 2023/05/10 | 1,933 | 1,933 | 1,910 | 1,912 | -12 | -0.6% | 105,691 |
| 2023/05/09 | 1,934 | 1,941 | 1,923 | 1,924 | -4 | -0.2% | 39,833 |
| 2023/05/08 | 1,915 | 1,937 | 1,915 | 1,928 | -6 | -0.3% | 51,702 |
| 2023/05/02 | 1,933 | 1,941 | 1,917 | 1,934 | -6 | -0.3% | 158,358 |
| 2023/05/01 | 1,945 | 1,945 | 1,931 | 1,940 | -2 | -0.1% | 440,386 |
| 2023/04/28 | 1,914 | 1,942 | 1,914 | 1,942 | +33 | +1.7% | 51,600 |
| 2023/04/27 | 1,919 | 1,922 | 1,909 | 1,909 | -13 | -0.7% | 54,442 |
| 2023/04/26 | 1,919 | 1,929 | 1,910 | 1,922 | +5 | +0.3% | 40,812 |
301～
350
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
