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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 3,455 | 3,455 | 3,430 | 3,445 | -10 | -0.3% | 38,465 |
| 2024/11/15 | 3,490 | 3,490 | 3,450 | 3,455 | -35 | -1% | 4,611 |
| 2024/11/14 | 3,480 | 3,495 | 3,480 | 3,490 | +40 | +1.2% | 11,933 |
| 2024/11/13 | 3,450 | 3,450 | 3,435 | 3,450 | -20 | -0.6% | 2,893 |
| 2024/11/12 | 3,460 | 3,480 | 3,455 | 3,470 | -20 | -0.6% | 5,432 |
| 2024/11/11 | 3,460 | 3,490 | 3,460 | 3,490 | +80 | +2.3% | 17,071 |
| 2024/11/08 | 3,445 | 3,445 | 3,410 | 3,410 | -10 | -0.3% | 4,882 |
| 2024/11/07 | 3,415 | 3,425 | 3,400 | 3,420 | -120 | -3.4% | 6,927 |
| 2024/11/06 | 3,430 | 3,540 | 3,420 | 3,540 | +135 | +4% | 77,008 |
| 2024/11/05 | 3,395 | 3,405 | 3,385 | 3,405 | ±0 | ±0% | 2,502 |
| 2024/11/01 | 3,390 | 3,410 | 3,375 | 3,405 | -75 | -2.2% | 13,067 |
| 2024/10/31 | 3,475 | 3,495 | 3,475 | 3,480 | +5 | +0.1% | 15,164 |
| 2024/10/30 | 3,485 | 3,490 | 3,465 | 3,475 | -10 | -0.3% | 3,754 |
| 2024/10/29 | 3,490 | 3,495 | 3,475 | 3,485 | -15 | -0.4% | 2,102 |
| 2024/10/28 | 3,490 | 3,505 | 3,480 | 3,500 | +15 | +0.4% | 20,531 |
| 2024/10/25 | 3,490 | 3,490 | 3,470 | 3,485 | -5 | -0.1% | 9,595 |
| 2024/10/24 | 3,480 | 3,500 | 3,480 | 3,490 | +40 | +1.2% | 7,442 |
| 2024/10/23 | 3,425 | 3,460 | 3,425 | 3,450 | +50 | +1.5% | 5,099 |
| 2024/10/22 | 3,410 | 3,410 | 3,395 | 3,400 | -45 | -1.3% | 6,915 |
| 2024/10/21 | 3,440 | 3,455 | 3,440 | 3,445 | +10 | +0.3% | 3,144 |
| 2024/10/18 | 3,440 | 3,440 | 3,420 | 3,435 | -10 | -0.3% | 4,414 |
| 2024/10/17 | 3,440 | 3,450 | 3,430 | 3,445 | +40 | +1.2% | 7,745 |
| 2024/10/16 | 3,390 | 3,405 | 3,385 | 3,405 | +30 | +0.9% | 5,959 |
| 2024/10/15 | 3,365 | 3,375 | 3,365 | 3,375 | +80 | +2.4% | 7,750 |
| 2024/10/11 | 3,305 | 3,310 | 3,295 | 3,295 | -35 | -1.1% | 3,077 |
| 2024/10/10 | 3,340 | 3,340 | 3,325 | 3,330 | +20 | +0.6% | 7,155 |
| 2024/10/09 | 3,310 | 3,310 | 3,295 | 3,310 | +20 | +0.6% | 1,904 |
| 2024/10/08 | 3,305 | 3,315 | 3,285 | 3,290 | -35 | -1.1% | 8,806 |
| 2024/10/07 | 3,340 | 3,345 | 3,295 | 3,325 | +30 | +0.9% | 12,897 |
| 2024/10/04 | 3,315 | 3,320 | 3,290 | 3,295 | -25 | -0.8% | 3,021 |
| 2024/10/03 | 3,330 | 3,335 | 3,305 | 3,320 | +45 | +1.4% | 18,011 |
| 2024/10/02 | 3,280 | 3,290 | 3,260 | 3,275 | -40 | -1.2% | 15,782 |
| 2024/10/01 | 3,275 | 3,315 | 3,275 | 3,315 | +70 | +2.2% | 8,952 |
| 2024/09/30 | 3,275 | 3,280 | 3,240 | 3,245 | -95 | -2.8% | 8,067 |
| 2024/09/27 | 3,310 | 3,340 | 3,300 | 3,340 | -5 | -0.1% | 9,701 |
| 2024/09/26 | 3,330 | 3,345 | 3,315 | 3,345 | +45 | +1.4% | 37,987 |
| 2024/09/25 | 3,305 | 3,305 | 3,275 | 3,300 | -40 | -1.2% | 57,482 |
| 2024/09/24 | 3,315 | 3,340 | 3,310 | 3,340 | +65 | +2% | 9,264 |
| 2024/09/20 | 3,310 | 3,310 | 3,260 | 3,275 | -40 | -1.2% | 5,447 |
| 2024/09/19 | 3,275 | 3,330 | 3,275 | 3,315 | +55 | +1.7% | 16,806 |
| 2024/09/18 | 3,270 | 3,270 | 3,245 | 3,260 | -5 | -0.2% | 3,288 |
| 2024/09/17 | 3,255 | 3,265 | 3,240 | 3,265 | +35 | +1.1% | 4,782 |
| 2024/09/13 | 3,250 | 3,255 | 3,225 | 3,230 | -20 | -0.6% | 2,496 |
| 2024/09/12 | 3,250 | 3,255 | 3,235 | 3,250 | +55 | +1.7% | 4,018 |
| 2024/09/11 | 3,225 | 3,235 | 3,185 | 3,195 | -10 | -0.3% | 11,600 |
| 2024/09/10 | 3,215 | 3,220 | 3,200 | 3,205 | +20 | +0.6% | 1,589 |
| 2024/09/09 | 3,190 | 3,190 | 3,165 | 3,185 | -5 | -0.2% | 6,583 |
| 2024/09/06 | 3,205 | 3,230 | 3,170 | 3,190 | -25 | -0.8% | 12,641 |
| 2024/09/05 | 3,215 | 3,225 | 3,200 | 3,215 | -20 | -0.6% | 10,575 |
| 2024/09/04 | 3,240 | 3,250 | 3,220 | 3,235 | -40 | -1.2% | 9,679 |
101～
150
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
