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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 1,875 | 1,875 | 1,863 | 1,871 | -5 | -0.3% | 105,606 |
| 2023/02/09 | 1,879 | 1,883 | 1,871 | 1,876 | -6 | -0.3% | 183,185 |
| 2023/02/08 | 1,884 | 1,899 | 1,869 | 1,882 | -21 | -1.1% | 316,577 |
| 2023/02/07 | 1,911 | 1,915 | 1,901 | 1,903 | -13 | -0.7% | 1,614,947 |
| 2023/02/06 | 1,908 | 1,916 | 1,901 | 1,916 | +22 | +1.2% | 554,434 |
| 2023/02/03 | 1,899 | 1,900 | 1,883 | 1,894 | -1 | -0.1% | 23,204 |
| 2023/02/02 | 1,906 | 1,907 | 1,884 | 1,895 | -6 | -0.3% | 21,708 |
| 2023/02/01 | 1,907 | 1,911 | 1,897 | 1,901 | +8 | +0.4% | 19,234 |
| 2023/01/31 | 1,925 | 1,929 | 1,890 | 1,893 | -34 | -1.8% | 62,110 |
| 2023/01/30 | 1,919 | 1,929 | 1,913 | 1,927 | +16 | +0.8% | 15,608 |
| 2023/01/27 | 1,895 | 1,917 | 1,894 | 1,911 | +16 | +0.8% | 115,805 |
| 2023/01/26 | 1,902 | 1,902 | 1,882 | 1,895 | -2 | -0.1% | 17,424 |
| 2023/01/25 | 1,906 | 1,918 | 1,894 | 1,897 | -6 | -0.3% | 50,278 |
| 2023/01/24 | 1,884 | 1,906 | 1,884 | 1,903 | +24 | +1.3% | 31,863 |
| 2023/01/23 | 1,872 | 1,886 | 1,869 | 1,879 | +17 | +0.9% | 56,975 |
| 2023/01/20 | 1,846 | 1,866 | 1,840 | 1,862 | +12 | +0.6% | 100,463 |
| 2023/01/19 | 1,880 | 1,880 | 1,850 | 1,850 | -44 | -2.3% | 216,194 |
| 2023/01/18 | 1,870 | 1,938 | 1,856 | 1,894 | +29 | +1.6% | 227,827 |
| 2023/01/17 | 1,881 | 1,881 | 1,856 | 1,865 | -19 | -1% | 702,642 |
| 2023/01/16 | 1,886 | 1,904 | 1,880 | 1,884 | -12 | -0.6% | 358,095 |
| 2023/01/13 | 1,909 | 1,918 | 1,896 | 1,896 | -15 | -0.8% | 585,289 |
| 2023/01/12 | 1,918 | 1,918 | 1,903 | 1,911 | -9 | -0.5% | 240,519 |
| 2023/01/11 | 1,921 | 1,930 | 1,917 | 1,920 | -2 | -0.1% | 139,275 |
| 2023/01/10 | 1,906 | 1,922 | 1,905 | 1,922 | +14 | +0.7% | 127,110 |
| 2023/01/06 | 1,918 | 1,919 | 1,899 | 1,908 | -13 | -0.7% | 241,137 |
| 2023/01/05 | 1,940 | 1,946 | 1,906 | 1,921 | -13 | -0.7% | 100,070 |
| 2023/01/04 | 1,953 | 1,957 | 1,934 | 1,934 | -21 | -1.1% | 123,255 |
| 2022/12/30 | 1,953 | 1,967 | 1,952 | 1,955 | +7 | +0.4% | 24,425 |
| 2022/12/29 | 1,954 | 1,957 | 1,948 | 1,948 | -4 | -0.2% | 58,395 |
| 2022/12/28 | 1,946 | 1,960 | 1,941 | 1,952 | +4 | +0.2% | 48,892 |
| 2022/12/27 | 1,935 | 1,948 | 1,927 | 1,948 | +14 | +0.7% | 160,268 |
| 2022/12/26 | 1,930 | 1,942 | 1,920 | 1,934 | +2 | +0.1% | 56,629 |
| 2022/12/23 | 1,951 | 1,953 | 1,921 | 1,932 | -21 | -1.1% | 76,467 |
| 2022/12/22 | 1,934 | 1,955 | 1,928 | 1,953 | +26 | +1.3% | 89,073 |
| 2022/12/21 | 1,897 | 1,945 | 1,897 | 1,927 | +7 | +0.4% | 711,081 |
| 2022/12/20 | 2,000 | 2,000 | 1,873 | 1,920 | -80 | -4% | 859,575 |
| 2022/12/19 | 2,024 | 2,024 | 1,995 | 2,000 | -29 | -1.4% | 36,311 |
| 2022/12/16 | 2,002 | 2,032 | 2,002 | 2,029 | +23 | +1.1% | 70,322 |
| 2022/12/15 | 2,000 | 2,007 | 1,993 | 2,006 | +3 | +0.1% | 37,324 |
| 2022/12/14 | 1,985 | 2,004 | 1,985 | 2,003 | +20 | +1% | 88,830 |
| 2022/12/13 | 1,994 | 1,994 | 1,980 | 1,983 | -8 | -0.4% | 107,447 |
| 2022/12/12 | 1,988 | 1,995 | 1,983 | 1,991 | ±0 | ±0% | 10,194 |
| 2022/12/09 | 1,995 | 2,002 | 1,988 | 1,991 | -3 | -0.2% | 486,565 |
| 2022/12/08 | 1,994 | 2,001 | 1,977 | 1,994 | -5 | -0.3% | 29,718 |
| 2022/12/07 | 2,002 | 2,002 | 1,992 | 1,999 | -1 | -0.1% | 49,846 |
| 2022/12/06 | 1,991 | 2,000 | 1,988 | 2,000 | +2 | +0.1% | 275,258 |
| 2022/12/05 | 1,991 | 1,998 | 1,982 | 1,998 | +7 | +0.4% | 20,636 |
| 2022/12/02 | 2,026 | 2,026 | 1,988 | 1,991 | -7 | -0.4% | 47,315 |
| 2022/12/01 | 2,032 | 2,032 | 1,998 | 1,998 | -25 | -1.2% | 125,845 |
| 2022/11/30 | 2,032 | 2,033 | 2,018 | 2,023 | -7 | -0.3% | 24,659 |
401～
450
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
