ｉシェアーズ 米国リート 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,715 | 2,715 | 2,652 | 2,689 | -171 | -6% | 45,258 |
| 2025/04/08 | 2,860 | 2,896 | 2,846 | 2,860 | +68 | +2.4% | 36,319 |
| 2025/04/07 | 2,782 | 2,855 | 2,782 | 2,792 | -208 | -6.9% | 28,793 |
| 2025/04/04 | 3,030 | 3,030 | 2,982 | 3,000 | -95 | -3.1% | 13,517 |
| 2025/04/03 | 3,100 | 3,135 | 3,090 | 3,095 | -100 | -3.1% | 67,884 |
| 2025/04/02 | 3,210 | 3,210 | 3,190 | 3,195 | -10 | -0.3% | 9,192 |
| 2025/04/01 | 3,185 | 3,205 | 3,185 | 3,205 | +50 | +1.6% | 9,800 |
| 2025/03/31 | 3,185 | 3,185 | 3,140 | 3,155 | -50 | -1.6% | 9,076 |
| 2025/03/28 | 3,200 | 3,210 | 3,195 | 3,205 | -10 | -0.3% | 10,486 |
| 2025/03/27 | 3,205 | 3,215 | 3,195 | 3,215 | +25 | +0.8% | 5,142 |
| 2025/03/26 | 3,180 | 3,190 | 3,170 | 3,190 | -25 | -0.8% | 3,352 |
| 2025/03/25 | 3,205 | 3,225 | 3,205 | 3,215 | +50 | +1.6% | 6,395 |
| 2025/03/24 | 3,180 | 3,180 | 3,155 | 3,165 | -20 | -0.6% | 10,971 |
| 2025/03/21 | 3,170 | 3,185 | 3,160 | 3,185 | -15 | -0.5% | 2,461 |
| 2025/03/19 | 3,180 | 3,205 | 3,175 | 3,200 | -10 | -0.3% | 12,176 |
| 2025/03/18 | 3,200 | 3,215 | 3,200 | 3,210 | +75 | +2.4% | 3,658 |
| 2025/03/17 | 3,125 | 3,135 | 3,115 | 3,135 | +35 | +1.1% | 34,821 |
| 2025/03/14 | 3,100 | 3,110 | 3,080 | 3,100 | -30 | -1% | 3,576 |
| 2025/03/13 | 3,165 | 3,165 | 3,125 | 3,130 | -35 | -1.1% | 7,443 |
| 2025/03/12 | 3,160 | 3,170 | 3,150 | 3,165 | -25 | -0.8% | 8,621 |
| 2025/03/11 | 3,185 | 3,190 | 3,140 | 3,190 | -10 | -0.3% | 39,172 |
| 2025/03/10 | 3,205 | 3,215 | 3,190 | 3,200 | -5 | -0.2% | 15,653 |
| 2025/03/07 | 3,220 | 3,225 | 3,200 | 3,205 | -110 | -3.3% | 28,381 |
| 2025/03/06 | 3,320 | 3,320 | 3,310 | 3,315 | +10 | +0.3% | 17,376 |
| 2025/03/05 | 3,310 | 3,320 | 3,300 | 3,305 | -40 | -1.2% | 14,349 |
| 2025/03/04 | 3,325 | 3,345 | 3,320 | 3,345 | ±0 | ±0% | 20,526 |
| 2025/03/03 | 3,355 | 3,360 | 3,335 | 3,345 | +35 | +1.1% | 7,553 |
| 2025/02/28 | 3,305 | 3,315 | 3,285 | 3,310 | +20 | +0.6% | 8,075 |
| 2025/02/27 | 3,275 | 3,290 | 3,270 | 3,290 | -10 | -0.3% | 10,071 |
| 2025/02/26 | 3,280 | 3,300 | 3,270 | 3,300 | +15 | +0.5% | 7,092 |
| 2025/02/25 | 3,270 | 3,290 | 3,270 | 3,285 | -20 | -0.6% | 15,840 |
| 2025/02/21 | 3,285 | 3,305 | 3,275 | 3,305 | +25 | +0.8% | 2,158 |
| 2025/02/20 | 3,315 | 3,315 | 3,270 | 3,280 | -40 | -1.2% | 3,658 |
| 2025/02/19 | 3,320 | 3,325 | 3,310 | 3,320 | +15 | +0.5% | 1,885 |
| 2025/02/18 | 3,290 | 3,310 | 3,290 | 3,305 | ±0 | ±0% | 816 |
| 2025/02/17 | 3,300 | 3,310 | 3,290 | 3,305 | -35 | -1% | 4,527 |
| 2025/02/14 | 3,350 | 3,350 | 3,330 | 3,340 | ±0 | ±0% | 1,495 |
| 2025/02/13 | 3,340 | 3,345 | 3,330 | 3,340 | +5 | +0.1% | 1,751 |
| 2025/02/12 | 3,320 | 3,345 | 3,315 | 3,335 | +70 | +2.1% | 9,287 |
| 2025/02/10 | 3,300 | 3,305 | 3,265 | 3,265 | -40 | -1.2% | 5,234 |
| 2025/02/07 | 3,290 | 3,310 | 3,285 | 3,305 | -10 | -0.3% | 13,225 |
| 2025/02/06 | 3,320 | 3,320 | 3,295 | 3,315 | +5 | +0.2% | 1,924 |
| 2025/02/05 | 3,320 | 3,335 | 3,295 | 3,310 | -15 | -0.5% | 28,332 |
| 2025/02/04 | 3,345 | 3,350 | 3,300 | 3,325 | +25 | +0.8% | 47,865 |
| 2025/02/03 | 3,300 | 3,315 | 3,290 | 3,300 | -35 | -1% | 33,325 |
| 2025/01/31 | 3,320 | 3,340 | 3,320 | 3,335 | +20 | +0.6% | 46,388 |
| 2025/01/30 | 3,325 | 3,325 | 3,305 | 3,315 | -40 | -1.2% | 37,833 |
| 2025/01/29 | 3,370 | 3,375 | 3,350 | 3,355 | -30 | -0.9% | 10,004 |
| 2025/01/28 | 3,375 | 3,400 | 3,370 | 3,385 | +15 | +0.4% | 10,336 |
| 2025/01/27 | 3,370 | 3,375 | 3,340 | 3,370 | +30 | +0.9% | 102,149 |
1～
50
件表示中 / 1724件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
