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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 1,950 | 1,962 | 1,943 | 1,960 | +5 | +0.3% | 115,801 |
2023/08/31 | 1,962 | 1,970 | 1,950 | 1,955 | -5 | -0.3% | 20,623 |
2023/08/30 | 1,958 | 1,963 | 1,954 | 1,960 | +7 | +0.4% | 52,095 |
2023/08/29 | 1,940 | 1,956 | 1,938 | 1,953 | +14 | +0.7% | 72,286 |
2023/08/28 | 1,930 | 1,939 | 1,928 | 1,939 | +6 | +0.3% | 6,930 |
2023/08/25 | 1,922 | 1,933 | 1,917 | 1,933 | +4 | +0.2% | 91,889 |
2023/08/24 | 1,926 | 1,929 | 1,920 | 1,929 | +8 | +0.4% | 7,254 |
2023/08/23 | 1,910 | 1,921 | 1,905 | 1,921 | +11 | +0.6% | 31,025 |
2023/08/22 | 1,896 | 1,910 | 1,896 | 1,910 | +12 | +0.6% | 20,338 |
2023/08/21 | 1,902 | 1,907 | 1,898 | 1,898 | -6 | -0.3% | 65,285 |
2023/08/18 | 1,903 | 1,913 | 1,896 | 1,904 | -6 | -0.3% | 50,644 |
2023/08/17 | 1,910 | 1,915 | 1,906 | 1,910 | -7 | -0.4% | 36,569 |
2023/08/16 | 1,912 | 1,919 | 1,905 | 1,917 | -1 | -0.1% | 46,350 |
2023/08/15 | 1,923 | 1,924 | 1,912 | 1,918 | -11 | -0.6% | 33,178 |
2023/08/14 | 1,936 | 1,940 | 1,923 | 1,929 | -8 | -0.4% | 16,140 |
2023/08/10 | 1,926 | 1,938 | 1,919 | 1,937 | +10 | +0.5% | 31,873 |
2023/08/09 | 1,922 | 1,927 | 1,908 | 1,927 | +2 | +0.1% | 36,491 |
2023/08/08 | 1,930 | 1,931 | 1,920 | 1,925 | -20 | -1% | 464,394 |
2023/08/07 | 1,923 | 1,945 | 1,922 | 1,945 | +23 | +1.2% | 170,542 |
2023/08/04 | 1,920 | 1,925 | 1,915 | 1,922 | -5 | -0.3% | 103,547 |
2023/08/03 | 1,925 | 1,928 | 1,919 | 1,927 | -1 | -0.1% | 425,309 |
2023/08/02 | 1,931 | 1,937 | 1,925 | 1,928 | -4 | -0.2% | 153,265 |
2023/08/01 | 1,950 | 1,950 | 1,928 | 1,932 | -16 | -0.8% | 226,706 |
2023/07/31 | 1,960 | 1,962 | 1,944 | 1,948 | -10 | -0.5% | 190,800 |
2023/07/28 | 1,951 | 1,958 | 1,930 | 1,958 | -4 | -0.2% | 231,268 |
2023/07/27 | 1,968 | 1,969 | 1,958 | 1,962 | +1 | +0.1% | 42,122 |
2023/07/26 | 1,947 | 1,962 | 1,947 | 1,961 | +14 | +0.7% | 71,860 |
2023/07/25 | 1,955 | 1,957 | 1,944 | 1,947 | -4 | -0.2% | 88,355 |
2023/07/24 | 1,939 | 1,952 | 1,936 | 1,951 | +16 | +0.8% | 16,470 |
2023/07/21 | 1,944 | 1,945 | 1,929 | 1,935 | -7 | -0.4% | 16,966 |
2023/07/20 | 1,938 | 1,953 | 1,936 | 1,942 | +4 | +0.2% | 30,612 |
2023/07/19 | 1,929 | 1,938 | 1,924 | 1,938 | +17 | +0.9% | 36,974 |
2023/07/18 | 1,932 | 1,935 | 1,915 | 1,921 | -9 | -0.5% | 63,429 |
2023/07/14 | 1,928 | 1,931 | 1,923 | 1,930 | +7 | +0.4% | 21,168 |
2023/07/13 | 1,918 | 1,923 | 1,910 | 1,923 | +7 | +0.4% | 12,889 |
2023/07/12 | 1,920 | 1,927 | 1,916 | 1,916 | -7 | -0.4% | 10,055 |
2023/07/11 | 1,921 | 1,930 | 1,917 | 1,923 | +9 | +0.5% | 18,618 |
2023/07/10 | 1,908 | 1,919 | 1,902 | 1,914 | -1 | -0.1% | 61,236 |
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 |
301~
350
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