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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,140 | 3,150 | 3,125 | 3,145 | +5 | +0.2% | 1,583 |
| 2024/08/13 | 3,110 | 3,140 | 3,105 | 3,140 | +10 | +0.3% | 3,768 |
| 2024/08/09 | 3,075 | 3,130 | 3,075 | 3,130 | +55 | +1.8% | 13,834 |
| 2024/08/08 | 3,070 | 3,090 | 3,040 | 3,075 | -80 | -2.5% | 11,008 |
| 2024/08/07 | 3,060 | 3,175 | 3,050 | 3,155 | +70 | +2.3% | 15,565 |
| 2024/08/06 | 3,050 | 3,085 | 3,025 | 3,085 | +65 | +2.2% | 7,549 |
| 2024/08/05 | 3,065 | 3,085 | 3,000 | 3,020 | -170 | -5.3% | 71,308 |
| 2024/08/02 | 3,180 | 3,200 | 3,170 | 3,190 | ±0 | ±0% | 22,687 |
| 2024/08/01 | 3,205 | 3,205 | 3,150 | 3,190 | -80 | -2.4% | 14,203 |
| 2024/07/31 | 3,230 | 3,290 | 3,225 | 3,270 | -10 | -0.3% | 13,692 |
| 2024/07/30 | 3,250 | 3,280 | 3,240 | 3,280 | +25 | +0.8% | 3,090 |
| 2024/07/29 | 3,245 | 3,255 | 3,235 | 3,255 | +55 | +1.7% | 11,557 |
| 2024/07/26 | 3,195 | 3,210 | 3,185 | 3,200 | -10 | -0.3% | 8,917 |
| 2024/07/25 | 3,235 | 3,235 | 3,190 | 3,210 | -85 | -2.6% | 9,084 |
| 2024/07/24 | 3,315 | 3,320 | 3,275 | 3,295 | -40 | -1.2% | 13,029 |
| 2024/07/23 | 3,320 | 3,345 | 3,320 | 3,335 | +35 | +1.1% | 3,704 |
| 2024/07/22 | 3,315 | 3,320 | 3,295 | 3,300 | -20 | -0.6% | 13,791 |
| 2024/07/19 | 3,320 | 3,330 | 3,315 | 3,320 | +5 | +0.2% | 7,788 |
| 2024/07/18 | 3,320 | 3,340 | 3,310 | 3,315 | -25 | -0.7% | 10,697 |
| 2024/07/17 | 3,340 | 3,345 | 3,335 | 3,340 | +30 | +0.9% | 5,146 |
| 2024/07/16 | 3,305 | 3,320 | 3,295 | 3,310 | +15 | +0.5% | 8,649 |
| 2024/07/12 | 3,260 | 3,295 | 3,255 | 3,295 | +45 | +1.4% | 8,905 |
| 2024/07/11 | 3,245 | 3,255 | 3,230 | 3,250 | +25 | +0.8% | 5,657 |
| 2024/07/10 | 3,220 | 3,225 | 3,215 | 3,225 | +5 | +0.2% | 1,526 |
| 2024/07/09 | 3,200 | 3,220 | 3,200 | 3,220 | +20 | +0.6% | 5,683 |
| 2024/07/08 | 3,190 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 5,569 |
| 2024/07/05 | 3,210 | 3,210 | 3,185 | 3,200 | -10 | -0.3% | 5,063 |
| 2024/07/04 | 3,215 | 3,215 | 3,200 | 3,210 | ±0 | ±0% | 4,402 |
| 2024/07/03 | 3,205 | 3,215 | 3,200 | 3,210 | +15 | +0.5% | 10,025 |
| 2024/07/02 | 3,195 | 3,205 | 3,190 | 3,195 | -25 | -0.8% | 13,235 |
| 2024/07/01 | 3,220 | 3,225 | 3,200 | 3,220 | +35 | +1.1% | 11,464 |
| 2024/06/28 | 3,160 | 3,185 | 3,160 | 3,185 | +50 | +1.6% | 11,156 |
| 2024/06/27 | 3,130 | 3,140 | 3,125 | 3,135 | +5 | +0.2% | 2,328 |
| 2024/06/26 | 3,110 | 3,150 | 3,110 | 3,130 | -40 | -1.3% | 5,973 |
| 2024/06/25 | 3,160 | 3,170 | 3,155 | 3,170 | +30 | +1% | 5,447 |
| 2024/06/24 | 3,130 | 3,140 | 3,120 | 3,140 | +25 | +0.8% | 5,173 |
| 2024/06/21 | 3,110 | 3,115 | 3,110 | 3,115 | +10 | +0.3% | 3,982 |
| 2024/06/20 | 3,115 | 3,115 | 3,100 | 3,105 | -5 | -0.2% | 9,914 |
| 2024/06/19 | 3,105 | 3,110 | 3,100 | 3,110 | +5 | +0.2% | 4,055 |
| 2024/06/18 | 3,095 | 3,105 | 3,090 | 3,105 | +10 | +0.3% | 6,605 |
| 2024/06/17 | 3,080 | 3,095 | 3,075 | 3,095 | ±0 | ±0% | 1,992 |
| 2024/06/14 | 3,080 | 3,095 | 3,070 | 3,095 | +30 | +1% | 11,325 |
| 2024/06/13 | 3,060 | 3,070 | 3,055 | 3,065 | +15 | +0.5% | 3,252 |
| 2024/06/12 | 3,055 | 3,055 | 3,035 | 3,050 | -10 | -0.3% | 1,690 |
| 2024/06/11 | 3,050 | 3,060 | 3,040 | 3,060 | +10 | +0.3% | 1,658 |
| 2024/06/10 | 3,060 | 3,060 | 3,030 | 3,050 | ±0 | ±0% | 12,509 |
| 2024/06/07 | 3,040 | 3,050 | 3,040 | 3,050 | +15 | +0.5% | 4,789 |
| 2024/06/06 | 3,045 | 3,045 | 3,025 | 3,035 | -5 | -0.2% | 10,168 |
| 2024/06/05 | 3,025 | 3,040 | 3,025 | 3,040 | +15 | +0.5% | 1,779 |
| 2024/06/04 | 3,025 | 3,035 | 3,015 | 3,025 | -50 | -1.6% | 5,342 |
251～
300
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
