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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,939 | 2,946 | 2,930 | 2,945 | -8 | -0.3% | 6,668 |
| 2024/04/12 | 2,954 | 2,954 | 2,947 | 2,953 | +9 | +0.3% | 2,187 |
| 2024/04/11 | 2,965 | 2,965 | 2,926 | 2,944 | -91 | -3% | 29,972 |
| 2024/04/10 | 3,030 | 3,035 | 3,025 | 3,035 | +39 | +1.3% | 5,676 |
| 2024/04/09 | 2,992 | 2,997 | 2,990 | 2,996 | +52 | +1.8% | 4,473 |
| 2024/04/08 | 2,956 | 2,957 | 2,937 | 2,944 | +7 | +0.2% | 15,120 |
| 2024/04/05 | 2,936 | 2,937 | 2,911 | 2,937 | -23 | -0.8% | 15,371 |
| 2024/04/04 | 2,958 | 2,976 | 2,951 | 2,960 | +10 | +0.3% | 11,242 |
| 2024/04/03 | 2,946 | 2,950 | 2,939 | 2,950 | -43 | -1.4% | 9,603 |
| 2024/04/02 | 2,999 | 3,005 | 2,989 | 2,993 | -57 | -1.9% | 7,310 |
| 2024/04/01 | 3,030 | 3,055 | 3,020 | 3,050 | +40 | +1.3% | 14,121 |
| 2024/03/29 | 3,010 | 3,045 | 3,005 | 3,010 | +17 | +0.6% | 8,573 |
| 2024/03/28 | 2,984 | 3,000 | 2,983 | 2,993 | +39 | +1.3% | 6,364 |
| 2024/03/27 | 2,945 | 2,954 | 2,939 | 2,954 | +3 | +0.1% | 4,211 |
| 2024/03/26 | 2,948 | 2,959 | 2,945 | 2,951 | -5 | -0.2% | 1,772 |
| 2024/03/25 | 2,961 | 2,962 | 2,950 | 2,956 | -49 | -1.6% | 8,560 |
| 2024/03/22 | 3,000 | 3,020 | 3,000 | 3,005 | +26 | +0.9% | 9,643 |
| 2024/03/21 | 2,972 | 2,990 | 2,963 | 2,979 | +33 | +1.1% | 15,907 |
| 2024/03/19 | 2,917 | 2,947 | 2,917 | 2,946 | +24 | +0.8% | 2,173 |
| 2024/03/18 | 2,905 | 2,922 | 2,904 | 2,922 | +13 | +0.4% | 4,397 |
| 2024/03/15 | 2,910 | 2,913 | 2,903 | 2,909 | -31 | -1.1% | 3,302 |
| 2024/03/14 | 2,939 | 2,948 | 2,931 | 2,940 | -14 | -0.5% | 2,962 |
| 2024/03/13 | 2,944 | 2,954 | 2,940 | 2,954 | -6 | -0.2% | 2,625 |
| 2024/03/12 | 2,942 | 2,960 | 2,938 | 2,960 | +12 | +0.4% | 3,066 |
| 2024/03/11 | 2,950 | 2,958 | 2,946 | 2,948 | -2 | -0.1% | 4,937 |
| 2024/03/08 | 2,940 | 2,951 | 2,940 | 2,950 | +1 | ±0% | 1,433 |
| 2024/03/07 | 2,965 | 2,965 | 2,941 | 2,949 | -19 | -0.6% | 5,679 |
| 2024/03/06 | 2,968 | 2,977 | 2,961 | 2,968 | -37 | -1.2% | 10,421 |
| 2024/03/05 | 2,983 | 3,005 | 2,983 | 3,005 | +48 | +1.6% | 10,209 |
| 2024/03/04 | 2,961 | 2,962 | 2,955 | 2,957 | +8 | +0.3% | 12,635 |
| 2024/03/01 | 2,944 | 2,949 | 2,936 | 2,949 | +19 | +0.6% | 11,684 |
| 2024/02/29 | 2,935 | 2,939 | 2,930 | 2,930 | +10 | +0.3% | 5,466 |
| 2024/02/28 | 2,912 | 2,920 | 2,912 | 2,920 | +6 | +0.2% | 2,752 |
| 2024/02/27 | 2,906 | 2,914 | 2,902 | 2,914 | -11 | -0.4% | 3,391 |
| 2024/02/26 | 2,940 | 2,941 | 2,925 | 2,925 | -16 | -0.5% | 3,508 |
| 2024/02/22 | 2,930 | 2,946 | 2,930 | 2,941 | +31 | +1.1% | 16,347 |
| 2024/02/21 | 2,903 | 2,913 | 2,890 | 2,910 | +9 | +0.3% | 2,927 |
| 2024/02/20 | 2,911 | 2,911 | 2,895 | 2,901 | -19 | -0.7% | 7,175 |
| 2024/02/19 | 2,918 | 2,925 | 2,915 | 2,920 | -10 | -0.3% | 12,409 |
| 2024/02/16 | 2,927 | 2,930 | 2,920 | 2,930 | +53 | +1.8% | 28,358 |
| 2024/02/15 | 2,884 | 2,890 | 2,875 | 2,877 | +5 | +0.2% | 2,881 |
| 2024/02/14 | 2,867 | 2,873 | 2,866 | 2,872 | -23 | -0.8% | 1,885 |
| 2024/02/13 | 2,891 | 2,895 | 2,887 | 2,895 | +3 | +0.1% | 3,672 |
| 2024/02/09 | 2,879 | 2,896 | 2,879 | 2,892 | +48 | +1.7% | 9,020 |
| 2024/02/08 | 2,850 | 2,850 | 2,830 | 2,844 | -29 | -1% | 8,517 |
| 2024/02/07 | 2,878 | 2,878 | 2,851 | 2,873 | +24 | +0.8% | 4,265 |
| 2024/02/06 | 2,850 | 2,852 | 2,834 | 2,849 | -31 | -1.1% | 17,895 |
| 2024/02/05 | 2,903 | 2,903 | 2,871 | 2,880 | -14 | -0.5% | 28,289 |
| 2024/02/02 | 2,900 | 2,900 | 2,888 | 2,894 | +20 | +0.7% | 25,294 |
| 2024/02/01 | 2,884 | 2,887 | 2,857 | 2,874 | -46 | -1.6% | 8,959 |
151～
200
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
