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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/25 | 169.5 | 170.3 | 169.5 | 169.8 | +0.2 | +0.1% | 1,150 |
| 2025/03/24 | 169 | 169.6 | 168.8 | 169.6 | +1.1 | +0.7% | 940 |
| 2025/03/21 | 168.4 | 168.8 | 168.2 | 168.5 | +0.1 | +0.1% | 560 |
| 2025/03/19 | 169 | 169 | 167.9 | 168.4 | +0.4 | +0.2% | 350 |
| 2025/03/18 | 167 | 168 | 167 | 168 | +1.5 | +0.9% | 25,340 |
| 2025/03/17 | 165.8 | 166.5 | 165.8 | 166.5 | +0.8 | +0.5% | 110 |
| 2025/03/14 | 165.1 | 165.8 | 164.7 | 165.7 | +0.6 | +0.4% | 1,560 |
| 2025/03/13 | 164 | 165.1 | 164 | 165.1 | +1.1 | +0.7% | 260 |
| 2025/03/12 | 163.2 | 164.3 | 163.1 | 164 | -0.5 | -0.3% | 1,000 |
| 2025/03/11 | 163.5 | 164.5 | 162.4 | 164.5 | +1 | +0.6% | 141,010 |
| 2025/03/10 | 163.9 | 164.5 | 163.5 | 163.5 | -0.3 | -0.2% | 280 |
| 2025/03/07 | 165.3 | 165.3 | 163.8 | 163.8 | -1.6 | -1% | 4,010 |
| 2025/03/06 | 164.7 | 165.4 | 164.6 | 165.4 | ±0 | ±0% | 57,060 |
| 2025/03/05 | 165.9 | 165.9 | 165 | 165.4 | -0.4 | -0.2% | 410 |
| 2025/03/04 | 167.7 | 167.7 | 165.6 | 165.8 | -2.3 | -1.4% | 360 |
| 2025/03/03 | 173.7 | 173.7 | 166.8 | 168.1 | -0.6 | -0.4% | 560 |
| 2025/02/28 | 169.9 | 169.9 | 167.3 | 168.7 | +0.6 | +0.4% | 1,360 |
| 2025/02/27 | 167 | 168.3 | 167 | 168.1 | +1.6 | +1% | 170 |
| 2025/02/26 | 166.2 | 166.5 | 165.4 | 166.5 | +0.8 | +0.5% | 640 |
| 2025/02/25 | 164.6 | 165.7 | 164.6 | 165.7 | +0.2 | +0.1% | 1,050 |
| 2025/02/21 | 165.7 | 165.7 | 164.9 | 165.5 | +0.2 | +0.1% | 70 |
| 2025/02/20 | 165.6 | 165.6 | 165 | 165.3 | -0.3 | -0.2% | 90 |
| 2025/02/19 | 165.1 | 166 | 165.1 | 165.6 | +0.2 | +0.1% | 160 |
| 2025/02/18 | 165.5 | 165.5 | 165.2 | 165.4 | +0.1 | +0.1% | 90 |
| 2025/02/17 | 164.7 | 165.3 | 164.3 | 165.3 | +0.6 | +0.4% | 280 |
| 2025/02/14 | 164.1 | 165 | 164.1 | 164.7 | +0.3 | +0.2% | 2,970 |
| 2025/02/13 | 163.5 | 164.6 | 163.5 | 164.4 | +1.1 | +0.7% | 3,310 |
| 2025/02/12 | 163.3 | 163.3 | 162.8 | 163.3 | +0.4 | +0.2% | 390 |
| 2025/02/10 | 164.4 | 164.4 | 162.8 | 162.9 | -1.4 | -0.9% | 610 |
| 2025/02/07 | 165.3 | 165.3 | 164.1 | 164.3 | -1 | -0.6% | 260 |
| 2025/02/06 | 166.2 | 166.2 | 164.7 | 165.3 | -0.8 | -0.5% | 300 |
| 2025/02/05 | 166.6 | 167.1 | 165.9 | 166.1 | -0.6 | -0.4% | 69,400 |
1～
50
件表示中 / 713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
