ｉシェアーズ グリーンＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 188.5 | 188.5 | 187.3 | 187.6 | -0.1 | -0.1% | 230 |
| 2025/10/09 | 188.2 | 188.6 | 187.1 | 187.7 | -0.5 | -0.3% | 128,900 |
| 2025/10/08 | 189 | 189.1 | 188.1 | 188.2 | -0.2 | -0.1% | 490 |
| 2025/10/07 | 189.4 | 189.4 | 188.4 | 188.4 | -0.9 | -0.5% | 930 |
| 2025/10/06 | 186.4 | 189.9 | 186.4 | 189.3 | +2.9 | +1.6% | 8,730 |
| 2025/10/03 | 186.9 | 186.9 | 185.8 | 186.4 | -0.5 | -0.3% | 1,150 |
| 2025/10/02 | 187 | 188.8 | 185.8 | 186.9 | ±0 | ±0% | 2,770 |
| 2025/10/01 | 188.8 | 188.8 | 185.3 | 186.9 | -0.5 | -0.3% | 2,550 |
| 2025/09/30 | 187 | 188 | 186.1 | 187.4 | +0.5 | +0.3% | 100,530 |
| 2025/09/29 | 189.5 | 189.5 | 186.5 | 186.9 | -2.6 | -1.4% | 26,790 |
| 2025/09/26 | 188.7 | 189.5 | 188.5 | 189.5 | +0.8 | +0.4% | 240 |
| 2025/09/25 | 188 | 188.7 | 187.3 | 188.7 | +0.8 | +0.4% | 28,920 |
| 2025/09/24 | 188.4 | 188.4 | 187.2 | 187.9 | ±0 | ±0% | 4,540 |
| 2025/09/22 | 188 | 189 | 187.8 | 187.9 | ±0 | ±0% | 5,270 |
| 2025/09/19 | 189.6 | 189.8 | 187.2 | 187.9 | -0.9 | -0.5% | 158,770 |
| 2025/09/18 | 189.8 | 189.9 | 188.7 | 188.8 | -1 | -0.5% | 20,060 |
| 2025/09/17 | 190.8 | 190.8 | 188.9 | 189.8 | -0.6 | -0.3% | 4,030 |
| 2025/09/16 | 188.6 | 190.4 | 188.6 | 190.4 | +1.5 | +0.8% | 117,040 |
| 2025/09/12 | 187.1 | 189.1 | 187 | 188.9 | +1.8 | +1% | 3,510 |
| 2025/09/11 | 185.9 | 187.3 | 185.9 | 187.1 | +1.1 | +0.6% | 210 |
| 2025/09/10 | 185.5 | 186 | 185.1 | 186 | ±0 | ±0% | 18,600 |
| 2025/09/09 | 185 | 186 | 184.7 | 186 | +0.4 | +0.2% | 262,180 |
| 2025/09/08 | 185.4 | 186 | 185.2 | 185.6 | +0.8 | +0.4% | 7,040 |
| 2025/09/05 | 185.1 | 185.7 | 183.4 | 184.8 | -0.4 | -0.2% | 102,910 |
| 2025/09/04 | 185.8 | 185.8 | 184.1 | 185.2 | -0.9 | -0.5% | 46,370 |
| 2025/09/03 | 188.9 | 188.9 | 185.6 | 186.1 | -2.6 | -1.4% | 101,310 |
| 2025/09/02 | 188.6 | 189.5 | 188.1 | 188.7 | -1.6 | -0.8% | 163,770 |
| 2025/09/01 | 187.6 | 210.7 | 187.6 | 190.3 | +2.3 | +1.2% | 899,020 |
| 2025/08/29 | 188.2 | 189.9 | 187.9 | 188 | -0.2 | -0.1% | 830 |
| 2025/08/28 | 189 | 189 | 188.2 | 188.2 | -1 | -0.5% | 1,380 |
| 2025/08/27 | 186.8 | 189.2 | 186.8 | 189.2 | +2.5 | +1.3% | 1,330 |
| 2025/08/26 | 187.7 | 188 | 186.5 | 186.7 | -0.9 | -0.5% | 8,830 |
| 2025/08/25 | 187.3 | 187.6 | 186.9 | 187.6 | +0.4 | +0.2% | 14,540 |
| 2025/08/22 | 186.6 | 187.5 | 186.6 | 187.2 | -0.5 | -0.3% | 10,180 |
| 2025/08/21 | 188.9 | 188.9 | 187.6 | 187.7 | -0.7 | -0.4% | 12,040 |
| 2025/08/20 | 187.3 | 188.6 | 186.9 | 188.4 | +1.5 | +0.8% | 141,050 |
| 2025/08/19 | 185.6 | 187 | 185.2 | 186.9 | +1.6 | +0.9% | 890 |
| 2025/08/18 | 184.7 | 185.5 | 184.5 | 185.3 | +0.5 | +0.3% | 200 |
| 2025/08/15 | 184 | 184.8 | 183.5 | 184.8 | +0.8 | +0.4% | 590 |
| 2025/08/14 | 183.9 | 184.9 | 183.9 | 184 | -0.3 | -0.2% | 950 |
| 2025/08/13 | 186.3 | 186.3 | 184.3 | 184.3 | -1.7 | -0.9% | 890 |
| 2025/08/12 | 183.9 | 186 | 183.9 | 186 | +2.1 | +1.1% | 1,080 |
| 2025/08/08 | 189.7 | 189.7 | 183.4 | 183.9 | -11 | -5.6% | 25,500 |
| 2025/08/07 | 185.8 | 194.9 | 184 | 194.9 | +8.4 | +4.5% | 15,290 |
| 2025/08/06 | 185 | 186.5 | 185 | 186.5 | +1.9 | +1% | 570 |
| 2025/08/05 | 183.7 | 184.7 | 183.7 | 184.6 | +0.9 | +0.5% | 1,610 |
| 2025/08/04 | 183.7 | 183.7 | 183 | 183.7 | ±0 | ±0% | 2,750 |
| 2025/08/01 | 183 | 183.7 | 182.2 | 183.7 | +0.7 | +0.4% | 1,790 |
| 2025/07/31 | 182.7 | 183 | 182.1 | 183 | +0.6 | +0.3% | 420 |
| 2025/07/30 | 181 | 183.3 | 180.4 | 182.4 | +2 | +1.1% | 1,890 |
1～
50
件表示中 / 831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
