ｉシェアーズ　米国リート　ＥＴＦ

1659 / 東証(その他) / ETF・REIT等

3,138 +20 (+0.64%)

株価：2025/08/22 15:30 15分ディレイ

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
2018/08/31	2,080	2,081	2,040	2,073	-16	-0.8%	7,537
2018/08/30	2,083	2,089	2,080	2,089	+9	+0.4%	1,956
2018/08/29	2,067	2,083	2,067	2,080	+20	+1%	2,247
2018/08/28	2,060	2,060	2,051	2,060	±0	±0%	468
2018/08/27	2,060	2,060	2,040	2,060	+14	+0.7%	894
2018/08/24	2,038	2,051	2,035	2,046	+8	+0.4%	791
2018/08/23	2,036	2,038	2,030	2,038	+11	+0.5%	155
2018/08/22	2,036	2,037	2,027	2,027	-10	-0.5%	456
2018/08/21	2,046	2,060	2,031	2,037	-9	-0.4%	616
2018/08/20	2,051	2,053	2,030	2,046	+15	+0.7%	1,287
2018/08/17	2,050	2,050	2,030	2,031	-2	-0.1%	344
2018/08/16	2,025	2,050	2,025	2,033	+14	+0.7%	2,006
2018/08/15	2,030	2,068	2,017	2,019	-11	-0.5%	1,090
2018/08/14	2,029	2,030	2,022	2,030	+3	+0.1%	1,152
2018/08/13	2,019	2,030	2,014	2,027	-12	-0.6%	1,323
2018/08/10	2,043	2,055	2,032	2,039	-1	±0%	86
2018/08/09	2,049	2,059	2,030	2,040	-10	-0.5%	554
2018/08/08	2,061	2,061	2,050	2,050	-12	-0.6%	5,656
2018/08/07	2,068	2,068	2,059	2,062	-5	-0.2%	660
2018/08/06	2,062	2,069	2,051	2,067	+5	+0.2%	543
2018/08/03	2,040	2,070	2,034	2,062	+12	+0.6%	632
2018/08/02	2,052	2,057	2,046	2,050	+9	+0.4%	503
2018/08/01	2,041	2,057	2,039	2,041	+37	+1.8%	978
2018/07/31	2,001	2,016	2,000	2,004	-4	-0.2%	945
2018/07/30	2,014	2,020	2,000	2,008	-10	-0.5%	1,506
2018/07/27	2,015	2,018	2,015	2,018	+12	+0.6%	593
2018/07/26	2,009	2,013	2,005	2,006	+6	+0.3%	369
2018/07/25	2,015	2,015	2,000	2,000	-12	-0.6%	677
2018/07/24	2,017	2,022	2,012	2,012	-5	-0.2%	298
2018/07/23	2,027	2,040	2,004	2,017	-36	-1.8%	18,143
2018/07/20	2,052	2,064	2,051	2,053	+16	+0.8%	673
2018/07/19	2,041	2,044	2,036	2,037	-14	-0.7%	2,578
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