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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 1,880 | 1,890 | 1,874 | 1,880 | +4 | +0.2% | 1,009 |
| 2018/05/07 | 1,877 | 1,877 | 1,870 | 1,876 | +6 | +0.3% | 1,509 |
| 2018/05/02 | 1,878 | 1,894 | 1,866 | 1,870 | +15 | +0.8% | 1,754 |
| 2018/05/01 | 1,848 | 1,855 | 1,845 | 1,855 | +33 | +1.8% | 2,143 |
| 2018/04/27 | 1,822 | 1,824 | 1,816 | 1,822 | +9 | +0.5% | 247 |
| 2018/04/26 | 1,812 | 1,814 | 1,808 | 1,813 | +4 | +0.2% | 406 |
| 2018/04/25 | 1,803 | 1,810 | 1,786 | 1,809 | +21 | +1.2% | 650 |
| 2018/04/24 | 1,792 | 1,792 | 1,784 | 1,788 | +13 | +0.7% | 227 |
| 2018/04/23 | 1,780 | 1,784 | 1,775 | 1,775 | -16 | -0.9% | 2,517 |
| 2018/04/20 | 1,791 | 1,792 | 1,784 | 1,791 | -23 | -1.3% | 1,720 |
| 2018/04/19 | 1,810 | 1,814 | 1,810 | 1,814 | +5 | +0.3% | 714 |
| 2018/04/18 | 1,799 | 1,818 | 1,799 | 1,809 | +26 | +1.5% | 1,195 |
| 2018/04/17 | 1,781 | 1,787 | 1,781 | 1,783 | +3 | +0.2% | 692 |
| 2018/04/16 | 1,789 | 1,789 | 1,777 | 1,780 | ±0 | ±0% | 380 |
| 2018/04/13 | 1,775 | 1,780 | 1,770 | 1,780 | -6 | -0.3% | 1,071 |
| 2018/04/12 | 1,790 | 1,790 | 1,782 | 1,786 | +3 | +0.2% | 816 |
| 2018/04/11 | 1,793 | 1,794 | 1,780 | 1,783 | -11 | -0.6% | 506 |
| 2018/04/10 | 1,789 | 1,799 | 1,778 | 1,794 | +1 | +0.1% | 845 |
1751～
1800
件表示中 / 1816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
