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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 3,360 | 3,375 | 3,340 | 3,340 | -20 | -0.6% | 5,589 |
| 2025/01/23 | 3,355 | 3,365 | 3,350 | 3,360 | -35 | -1% | 2,577 |
| 2025/01/22 | 3,390 | 3,395 | 3,380 | 3,395 | +60 | +1.8% | 33,450 |
| 2025/01/21 | 3,335 | 3,340 | 3,310 | 3,335 | -5 | -0.1% | 60,147 |
| 2025/01/20 | 3,340 | 3,340 | 3,320 | 3,340 | +15 | +0.5% | 9,581 |
| 2025/01/17 | 3,315 | 3,335 | 3,310 | 3,325 | +35 | +1.1% | 4,951 |
| 2025/01/16 | 3,315 | 3,315 | 3,270 | 3,290 | -25 | -0.8% | 8,220 |
| 2025/01/15 | 3,295 | 3,325 | 3,295 | 3,315 | +20 | +0.6% | 2,846 |
| 2025/01/14 | 3,285 | 3,295 | 3,270 | 3,295 | -35 | -1.1% | 3,428 |
| 2025/01/10 | 3,300 | 3,330 | 3,300 | 3,330 | +15 | +0.5% | 13,633 |
| 2025/01/09 | 3,335 | 3,335 | 3,310 | 3,315 | -15 | -0.5% | 8,922 |
| 2025/01/08 | 3,325 | 3,335 | 3,315 | 3,330 | -10 | -0.3% | 4,248 |
| 2025/01/07 | 3,340 | 3,350 | 3,325 | 3,340 | -45 | -1.3% | 17,326 |
| 2025/01/06 | 3,370 | 3,385 | 3,365 | 3,385 | +30 | +0.9% | 13,945 |
| 2024/12/30 | 3,355 | 3,360 | 3,345 | 3,355 | -35 | -1% | 4,807 |
| 2024/12/27 | 3,365 | 3,395 | 3,365 | 3,390 | +30 | +0.9% | 7,845 |
| 2024/12/26 | 3,335 | 3,375 | 3,335 | 3,360 | +35 | +1.1% | 21,601 |
| 2024/12/25 | 3,335 | 3,360 | 3,325 | 3,325 | -10 | -0.3% | 12,088 |
| 2024/12/24 | 3,340 | 3,345 | 3,330 | 3,335 | ±0 | ±0% | 4,138 |
| 2024/12/23 | 3,325 | 3,335 | 3,315 | 3,335 | +75 | +2.3% | 6,287 |
| 2024/12/20 | 3,285 | 3,295 | 3,250 | 3,260 | -25 | -0.8% | 26,310 |
| 2024/12/19 | 3,275 | 3,295 | 3,265 | 3,285 | -105 | -3.1% | 21,864 |
| 2024/12/18 | 3,385 | 3,395 | 3,380 | 3,390 | -20 | -0.6% | 7,391 |
| 2024/12/17 | 3,415 | 3,415 | 3,400 | 3,410 | -10 | -0.3% | 5,518 |
| 2024/12/16 | 3,405 | 3,425 | 3,400 | 3,420 | +30 | +0.9% | 7,430 |
| 2024/12/13 | 3,390 | 3,395 | 3,380 | 3,390 | -5 | -0.1% | 16,786 |
| 2024/12/12 | 3,395 | 3,395 | 3,370 | 3,395 | ±0 | ±0% | 10,708 |
| 2024/12/11 | 3,390 | 3,395 | 3,375 | 3,395 | -10 | -0.3% | 4,703 |
| 2024/12/10 | 3,415 | 3,420 | 3,405 | 3,405 | +25 | +0.7% | 5,384 |
| 2024/12/09 | 3,375 | 3,380 | 3,370 | 3,380 | ±0 | ±0% | 4,549 |
| 2024/12/06 | 3,375 | 3,385 | 3,370 | 3,380 | -15 | -0.4% | 4,202 |
| 2024/12/05 | 3,395 | 3,400 | 3,380 | 3,395 | ±0 | ±0% | 6,775 |
| 2024/12/04 | 3,405 | 3,405 | 3,375 | 3,395 | -30 | -0.9% | 11,862 |
| 2024/12/03 | 3,430 | 3,430 | 3,405 | 3,425 | -50 | -1.4% | 8,909 |
| 2024/12/02 | 3,465 | 3,485 | 3,445 | 3,475 | -30 | -0.9% | 11,655 |
| 2024/11/29 | 3,530 | 3,530 | 3,490 | 3,505 | -25 | -0.7% | 13,235 |
| 2024/11/28 | 3,525 | 3,535 | 3,515 | 3,530 | +10 | +0.3% | 3,296 |
| 2024/11/27 | 3,535 | 3,540 | 3,510 | 3,520 | -15 | -0.4% | 11,769 |
| 2024/11/26 | 3,535 | 3,540 | 3,510 | 3,535 | +10 | +0.3% | 22,512 |
| 2024/11/25 | 3,500 | 3,525 | 3,500 | 3,525 | +30 | +0.9% | 17,732 |
| 2024/11/22 | 3,490 | 3,495 | 3,475 | 3,495 | +15 | +0.4% | 3,130 |
| 2024/11/21 | 3,495 | 3,500 | 3,460 | 3,480 | -15 | -0.4% | 2,496 |
| 2024/11/20 | 3,485 | 3,495 | 3,480 | 3,495 | +35 | +1% | 6,489 |
| 2024/11/19 | 3,450 | 3,460 | 3,440 | 3,460 | +15 | +0.4% | 1,921 |
51～
100
件表示中 / 1730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
