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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,130 | 3,140 | 3,125 | 3,135 | +5 | +0.2% | 2,328 |
| 2024/06/26 | 3,110 | 3,150 | 3,110 | 3,130 | -40 | -1.3% | 5,973 |
| 2024/06/25 | 3,160 | 3,170 | 3,155 | 3,170 | +30 | +1% | 5,447 |
| 2024/06/24 | 3,130 | 3,140 | 3,120 | 3,140 | +25 | +0.8% | 5,173 |
| 2024/06/21 | 3,110 | 3,115 | 3,110 | 3,115 | +10 | +0.3% | 3,982 |
| 2024/06/20 | 3,115 | 3,115 | 3,100 | 3,105 | -5 | -0.2% | 9,914 |
| 2024/06/19 | 3,105 | 3,110 | 3,100 | 3,110 | +5 | +0.2% | 4,055 |
| 2024/06/18 | 3,095 | 3,105 | 3,090 | 3,105 | +10 | +0.3% | 6,605 |
| 2024/06/17 | 3,080 | 3,095 | 3,075 | 3,095 | ±0 | ±0% | 1,992 |
| 2024/06/14 | 3,080 | 3,095 | 3,070 | 3,095 | +30 | +1% | 11,325 |
| 2024/06/13 | 3,060 | 3,070 | 3,055 | 3,065 | +15 | +0.5% | 3,252 |
| 2024/06/12 | 3,055 | 3,055 | 3,035 | 3,050 | -10 | -0.3% | 1,690 |
| 2024/06/11 | 3,050 | 3,060 | 3,040 | 3,060 | +10 | +0.3% | 1,658 |
| 2024/06/10 | 3,060 | 3,060 | 3,030 | 3,050 | ±0 | ±0% | 12,509 |
| 2024/06/07 | 3,040 | 3,050 | 3,040 | 3,050 | +15 | +0.5% | 4,789 |
| 2024/06/06 | 3,045 | 3,045 | 3,025 | 3,035 | -5 | -0.2% | 10,168 |
| 2024/06/05 | 3,025 | 3,040 | 3,025 | 3,040 | +15 | +0.5% | 1,779 |
| 2024/06/04 | 3,025 | 3,035 | 3,015 | 3,025 | -50 | -1.6% | 5,342 |
| 2024/06/03 | 3,055 | 3,080 | 3,055 | 3,075 | +86 | +2.9% | 19,461 |
| 2024/05/31 | 2,979 | 2,990 | 2,978 | 2,989 | +46 | +1.6% | 5,432 |
| 2024/05/30 | 2,959 | 2,968 | 2,939 | 2,943 | -28 | -0.9% | 5,564 |
| 2024/05/29 | 2,987 | 2,988 | 2,961 | 2,971 | -34 | -1.1% | 15,238 |
| 2024/05/28 | 2,998 | 3,005 | 2,994 | 3,005 | +7 | +0.2% | 6,233 |
| 2024/05/27 | 2,989 | 2,998 | 2,986 | 2,998 | -7 | -0.2% | 3,680 |
| 2024/05/24 | 3,010 | 3,015 | 2,965 | 3,005 | -55 | -1.8% | 7,338 |
| 2024/05/23 | 3,070 | 3,070 | 3,045 | 3,060 | -15 | -0.5% | 7,533 |
| 2024/05/22 | 3,080 | 3,080 | 3,065 | 3,075 | -5 | -0.2% | 2,538 |
| 2024/05/21 | 3,085 | 3,085 | 3,070 | 3,080 | -5 | -0.2% | 1,207 |
| 2024/05/20 | 3,080 | 3,085 | 3,075 | 3,085 | +10 | +0.3% | 2,889 |
| 2024/05/17 | 3,060 | 3,075 | 3,045 | 3,075 | +15 | +0.5% | 3,582 |
| 2024/05/16 | 3,055 | 3,065 | 3,040 | 3,060 | -5 | -0.2% | 7,306 |
| 2024/05/15 | 3,050 | 3,065 | 3,045 | 3,065 | +30 | +1% | 8,573 |
| 2024/05/14 | 3,025 | 3,035 | 3,020 | 3,035 | +30 | +1% | 4,671 |
| 2024/05/13 | 3,005 | 3,010 | 3,000 | 3,005 | -10 | -0.3% | 3,526 |
| 2024/05/10 | 2,999 | 3,015 | 2,999 | 3,015 | +52 | +1.8% | 5,369 |
| 2024/05/09 | 2,958 | 2,968 | 2,957 | 2,963 | -4 | -0.1% | 1,762 |
| 2024/05/08 | 2,961 | 2,968 | 2,955 | 2,967 | +14 | +0.5% | 12,707 |
| 2024/05/07 | 2,946 | 2,953 | 2,935 | 2,953 | +32 | +1.1% | 9,710 |
| 2024/05/02 | 2,921 | 2,929 | 2,912 | 2,921 | -29 | -1% | 10,639 |
| 2024/05/01 | 2,943 | 2,952 | 2,937 | 2,950 | -10 | -0.3% | 3,482 |
| 2024/04/30 | 2,947 | 2,961 | 2,944 | 2,960 | +39 | +1.3% | 7,552 |
| 2024/04/26 | 2,907 | 2,921 | 2,896 | 2,921 | -15 | -0.5% | 2,557 |
| 2024/04/25 | 2,921 | 2,940 | 2,920 | 2,936 | +25 | +0.9% | 3,907 |
| 2024/04/24 | 2,907 | 2,911 | 2,902 | 2,911 | +21 | +0.7% | 4,702 |
| 2024/04/23 | 2,882 | 2,892 | 2,882 | 2,890 | +21 | +0.7% | 3,920 |
| 2024/04/22 | 2,867 | 2,870 | 2,856 | 2,869 | +50 | +1.8% | 4,770 |
| 2024/04/19 | 2,836 | 2,840 | 2,780 | 2,819 | -21 | -0.7% | 24,490 |
| 2024/04/18 | 2,842 | 2,848 | 2,831 | 2,840 | -31 | -1.1% | 4,616 |
| 2024/04/17 | 2,874 | 2,877 | 2,863 | 2,871 | -23 | -0.8% | 5,782 |
| 2024/04/16 | 2,919 | 2,919 | 2,877 | 2,894 | -51 | -1.7% | 8,514 |
101～
150
件表示中 / 1634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
