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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 171.5 | 172.2 | 171.4 | 171.5 | ±0 | ±0% | 650 |
| 2025/06/05 | 170.8 | 171.5 | 170.7 | 171.5 | +0.2 | +0.1% | 14,680 |
| 2025/06/04 | 170.8 | 171.3 | 170.8 | 171.3 | -0.3 | -0.2% | 210 |
| 2025/06/03 | 171.5 | 171.6 | 170.8 | 171.6 | +0.4 | +0.2% | 2,110 |
| 2025/06/02 | 170.8 | 171.2 | 170.8 | 171.2 | +0.5 | +0.3% | 80 |
| 2025/05/30 | 171.5 | 171.5 | 170.4 | 170.7 | +0.1 | +0.1% | 33,660 |
| 2025/05/29 | 171.2 | 171.7 | 170.6 | 170.6 | -1 | -0.6% | 170 |
| 2025/05/28 | 170 | 171.6 | 170 | 171.6 | +1.7 | +1% | 9,240 |
| 2025/05/27 | 169.6 | 170.6 | 169.6 | 169.9 | ±0 | ±0% | 5,630 |
| 2025/05/26 | 169.3 | 169.9 | 169.3 | 169.9 | +1 | +0.6% | 16,210 |
| 2025/05/23 | 168.6 | 168.9 | 168.6 | 168.9 | +0.4 | +0.2% | 130 |
| 2025/05/22 | 167.7 | 168.5 | 167.7 | 168.5 | +0.9 | +0.5% | 130 |
| 2025/05/21 | 168.6 | 168.6 | 167.6 | 167.6 | -0.9 | -0.5% | 13,150 |
| 2025/05/20 | 169.7 | 169.7 | 168.5 | 168.5 | -1.3 | -0.8% | 4,400 |
| 2025/05/19 | 170 | 170 | 168.7 | 169.8 | -0.3 | -0.2% | 4,240 |
| 2025/05/16 | 170.9 | 170.9 | 169.2 | 170.1 | -0.3 | -0.2% | 23,820 |
| 2025/05/15 | 170.1 | 170.4 | 169.6 | 170.4 | +0.2 | +0.1% | 140 |
| 2025/05/14 | 169.8 | 170.2 | 169.6 | 170.2 | ±0 | ±0% | 70 |
| 2025/05/13 | 171.4 | 171.4 | 169.6 | 170.2 | -1.7 | -1% | 10,960 |
| 2025/05/12 | 170.1 | 171.9 | 170.1 | 171.9 | +1.7 | +1% | 3,920 |
| 2025/05/09 | 170.1 | 170.2 | 169.4 | 170.2 | +0.1 | +0.1% | 8,790 |
| 2025/05/08 | 171.8 | 171.8 | 170 | 170.1 | -2.7 | -1.6% | 7,550 |
| 2025/05/07 | 174.9 | 175.1 | 172.8 | 172.8 | -2.1 | -1.2% | 37,410 |
| 2025/05/02 | 172.8 | 174.9 | 172.8 | 174.9 | +1.5 | +0.9% | 65,770 |
| 2025/05/01 | 170.7 | 173.4 | 170.7 | 173.4 | +2.6 | +1.5% | 7,980 |
| 2025/04/30 | 170.6 | 171 | 169.6 | 170.8 | +0.1 | +0.1% | 570 |
| 2025/04/28 | 170 | 170.7 | 169.6 | 170.7 | +1 | +0.6% | 640 |
| 2025/04/25 | 170 | 170.2 | 169.3 | 169.7 | -0.3 | -0.2% | 1,420 |
| 2025/04/24 | 171.1 | 171.1 | 170 | 170 | -1 | -0.6% | 240 |
| 2025/04/23 | 171.7 | 171.8 | 171 | 171 | -0.7 | -0.4% | 90 |
| 2025/04/22 | 171.3 | 171.7 | 171 | 171.7 | +0.5 | +0.3% | 230 |
| 2025/04/21 | 170.7 | 171.2 | 170.6 | 171.2 | +0.6 | +0.4% | 260 |
| 2025/04/18 | 170.5 | 170.6 | 170.5 | 170.6 | +0.2 | +0.1% | 170 |
| 2025/04/17 | 170 | 171.1 | 170 | 170.4 | +0.3 | +0.2% | 22,790 |
| 2025/04/16 | 170.5 | 170.5 | 169.2 | 170.1 | +1.1 | +0.7% | 1,720 |
| 2025/04/15 | 169.8 | 169.9 | 169 | 169 | -0.8 | -0.5% | 500 |
| 2025/04/14 | 170 | 171.2 | 169.8 | 169.8 | -0.1 | -0.1% | 570 |
| 2025/04/11 | 166.7 | 170.2 | 166.7 | 169.9 | -0.5 | -0.3% | 1,470 |
| 2025/04/10 | 167.5 | 170.7 | 165.8 | 170.4 | +3.7 | +2.2% | 2,470 |
| 2025/04/09 | 165.3 | 166.7 | 164.7 | 166.7 | +1 | +0.6% | 980 |
| 2025/04/08 | 163 | 166.9 | 163 | 165.7 | +2.7 | +1.7% | 1,540 |
| 2025/04/07 | 166.3 | 166.3 | 161 | 163 | -4.6 | -2.7% | 3,760 |
| 2025/04/04 | 166.6 | 167.6 | 166.3 | 167.6 | +1.1 | +0.7% | 72,540 |
| 2025/04/03 | 166.4 | 166.5 | 165.3 | 166.5 | -0.2 | -0.1% | 57,930 |
| 2025/04/02 | 168.2 | 168.2 | 166.6 | 166.7 | -1.8 | -1.1% | 540 |
| 2025/04/01 | 168.5 | 169.1 | 168.1 | 168.5 | +0.3 | +0.2% | 480 |
| 2025/03/31 | 170.5 | 170.5 | 168.2 | 168.2 | -2.2 | -1.3% | 2,040 |
| 2025/03/28 | 170 | 170.4 | 169.9 | 170.4 | -0.5 | -0.3% | 220 |
| 2025/03/27 | 169.9 | 170.9 | 169.9 | 170.9 | +1.2 | +0.7% | 170 |
| 2025/03/26 | 169.6 | 169.7 | 168.4 | 169.7 | -0.1 | -0.1% | 170 |
1～
50
件表示中 / 745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
