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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 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 |
| 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 |
401～
450
件表示中 / 2314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
