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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,073 | 2,073 | 2,050 | 2,051 | -7 | -0.3% | 1,642 |
| 2018/07/17 | 2,065 | 2,071 | 2,058 | 2,058 | -17 | -0.8% | 1,359 |
| 2018/07/13 | 2,072 | 2,075 | 2,066 | 2,075 | +12 | +0.6% | 914 |
| 2018/07/12 | 2,055 | 2,063 | 2,051 | 2,063 | +25 | +1.2% | 1,204 |
| 2018/07/11 | 2,055 | 2,059 | 2,038 | 2,038 | -21 | -1% | 879 |
| 2018/07/10 | 2,058 | 2,059 | 2,031 | 2,059 | -6 | -0.3% | 1,687 |
| 2018/07/09 | 2,063 | 2,071 | 2,062 | 2,065 | +33 | +1.6% | 3,536 |
| 2018/07/06 | 2,027 | 2,035 | 2,021 | 2,032 | +26 | +1.3% | 7,292 |
| 2018/07/05 | 2,010 | 2,016 | 2,006 | 2,006 | -3 | -0.1% | 1,821 |
| 2018/07/04 | 2,009 | 2,010 | 1,992 | 2,009 | +6 | +0.3% | 1,295 |
| 2018/07/03 | 2,008 | 2,009 | 1,995 | 2,003 | -2 | -0.1% | 708 |
| 2018/07/02 | 2,007 | 2,009 | 2,003 | 2,005 | +3 | +0.1% | 39,566 |
| 2018/06/29 | 1,996 | 2,008 | 1,996 | 2,002 | +22 | +1.1% | 19,903 |
| 2018/06/28 | 1,988 | 1,988 | 1,976 | 1,980 | -8 | -0.4% | 555 |
| 2018/06/27 | 1,985 | 1,990 | 1,973 | 1,988 | +7 | +0.4% | 8,761 |
| 2018/06/26 | 1,984 | 1,985 | 1,975 | 1,981 | -1 | -0.1% | 857 |
| 2018/06/25 | 1,975 | 1,985 | 1,960 | 1,982 | +7 | +0.4% | 2,221 |
| 2018/06/22 | 1,970 | 1,975 | 1,968 | 1,975 | +9 | +0.5% | 1,206 |
| 2018/06/21 | 1,970 | 1,970 | 1,959 | 1,966 | +15 | +0.8% | 669 |
| 2018/06/20 | 1,946 | 1,951 | 1,941 | 1,951 | +8 | +0.4% | 4,365 |
| 2018/06/19 | 1,962 | 1,962 | 1,943 | 1,943 | -14 | -0.7% | 769 |
| 2018/06/18 | 1,964 | 1,968 | 1,950 | 1,957 | -6 | -0.3% | 1,188 |
| 2018/06/15 | 1,943 | 1,963 | 1,943 | 1,963 | +23 | +1.2% | 1,483 |
| 2018/06/14 | 1,945 | 1,956 | 1,932 | 1,940 | -35 | -1.8% | 2,392 |
| 2018/06/13 | 1,968 | 1,976 | 1,964 | 1,975 | +12 | +0.6% | 1,300 |
| 2018/06/12 | 1,949 | 1,963 | 1,948 | 1,963 | +13 | +0.7% | 3,192 |
| 2018/06/11 | 1,950 | 1,951 | 1,941 | 1,950 | +3 | +0.2% | 1,048 |
| 2018/06/08 | 1,949 | 1,949 | 1,944 | 1,947 | -2 | -0.1% | 1,102 |
| 2018/06/07 | 1,949 | 1,950 | 1,945 | 1,949 | +2 | +0.1% | 384 |
| 2018/06/06 | 1,948 | 1,949 | 1,943 | 1,947 | +1 | +0.1% | 2,101 |
| 2018/06/05 | 1,937 | 1,949 | 1,936 | 1,946 | +21 | +1.1% | 2,027 |
| 2018/06/04 | 1,912 | 1,925 | 1,911 | 1,925 | +18 | +0.9% | 2,162 |
| 2018/06/01 | 1,908 | 1,908 | 1,899 | 1,907 | +14 | +0.7% | 342 |
| 2018/05/31 | 1,880 | 1,904 | 1,880 | 1,893 | +18 | +1% | 1,493 |
| 2018/05/30 | 1,889 | 1,889 | 1,870 | 1,875 | -15 | -0.8% | 396 |
| 2018/05/29 | 1,898 | 1,898 | 1,880 | 1,890 | +2 | +0.1% | 1,766 |
| 2018/05/28 | 1,896 | 1,896 | 1,884 | 1,888 | ±0 | ±0% | 1,020 |
| 2018/05/25 | 1,882 | 1,893 | 1,882 | 1,888 | +8 | +0.4% | 248 |
| 2018/05/24 | 1,883 | 1,899 | 1,850 | 1,880 | +1 | +0.1% | 676 |
| 2018/05/23 | 1,875 | 1,885 | 1,860 | 1,879 | -1 | -0.1% | 4,171 |
| 2018/05/22 | 1,867 | 1,883 | 1,867 | 1,880 | +14 | +0.8% | 1,125 |
| 2018/05/21 | 1,860 | 1,866 | 1,858 | 1,866 | +10 | +0.5% | 317 |
| 2018/05/18 | 1,862 | 1,863 | 1,856 | 1,856 | -3 | -0.2% | 332 |
| 2018/05/17 | 1,867 | 1,867 | 1,856 | 1,859 | -10 | -0.5% | 1,493 |
| 2018/05/16 | 1,870 | 1,870 | 1,860 | 1,869 | -16 | -0.8% | 5,623 |
| 2018/05/15 | 1,893 | 1,894 | 1,880 | 1,885 | -10 | -0.5% | 867 |
| 2018/05/14 | 1,899 | 1,901 | 1,890 | 1,895 | -4 | -0.2% | 725 |
| 2018/05/11 | 1,893 | 1,901 | 1,893 | 1,899 | +11 | +0.6% | 2,606 |
| 2018/05/10 | 1,886 | 1,893 | 1,886 | 1,888 | +3 | +0.2% | 895 |
| 2018/05/09 | 1,882 | 1,888 | 1,868 | 1,885 | +5 | +0.3% | 15,882 |
1551～
1600
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
