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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 169 | 169.9 | 168.5 | 169.1 | +0.1 | +0.1% | 400 |
| 2024/06/17 | 171.9 | 171.9 | 168.2 | 169 | -0.9 | -0.5% | 15,280 |
| 2024/06/14 | 169.8 | 170.6 | 169.3 | 169.9 | +1 | +0.6% | 750 |
| 2024/06/13 | 170.8 | 170.8 | 168.5 | 168.9 | -0.4 | -0.2% | 29,580 |
| 2024/06/12 | 169 | 170 | 169 | 169.3 | -0.5 | -0.3% | 220 |
| 2024/06/11 | 170.1 | 171.1 | 169.4 | 169.8 | -0.2 | -0.1% | 4,300 |
| 2024/06/10 | 171.9 | 171.9 | 169.3 | 170 | -1.2 | -0.7% | 4,450 |
| 2024/06/07 | 172 | 172 | 170.1 | 171.2 | -0.7 | -0.4% | 240 |
| 2024/06/06 | 172 | 172 | 170.6 | 171.9 | ±0 | ±0% | 510 |
| 2024/06/05 | 170.3 | 172 | 170.3 | 171.9 | -0.1 | -0.1% | 320 |
| 2024/06/04 | 171.5 | 172 | 170.9 | 172 | +0.6 | +0.4% | 3,230 |
| 2024/06/03 | 172 | 172.2 | 171 | 171.4 | -0.3 | -0.2% | 480 |
| 2024/05/31 | 170.9 | 171.7 | 170.3 | 171.7 | +1.8 | +1.1% | 630 |
| 2024/05/30 | 173 | 173 | 169.8 | 169.9 | -2.5 | -1.5% | 1,100 |
| 2024/05/29 | 173.3 | 173.8 | 171.1 | 172.4 | -0.9 | -0.5% | 540 |
| 2024/05/28 | 173 | 173.9 | 172.6 | 173.3 | +0.7 | +0.4% | 2,050 |
| 2024/05/27 | 174 | 174 | 171.9 | 172.6 | -1.3 | -0.7% | 500 |
| 2024/05/24 | 173.1 | 173.9 | 172.2 | 173.9 | +0.7 | +0.4% | 1,570 |
| 2024/05/23 | 175 | 175 | 173.2 | 173.2 | -1.7 | -1% | 390 |
| 2024/05/22 | 176 | 176 | 174 | 174.9 | -0.7 | -0.4% | 1,020 |
| 2024/05/21 | 176.4 | 176.5 | 175 | 175.6 | -0.9 | -0.5% | 1,520 |
| 2024/05/20 | 178 | 178 | 176 | 176.5 | -1.4 | -0.8% | 1,270 |
| 2024/05/17 | 176.6 | 177.9 | 176.1 | 177.9 | -0.1 | -0.1% | 400 |
| 2024/05/16 | 178 | 178 | 176.5 | 178 | +1.3 | +0.7% | 740 |
| 2024/05/15 | 177.1 | 178.9 | 176.6 | 176.7 | -2 | -1.1% | 550 |
| 2024/05/14 | 177.1 | 178.7 | 177.1 | 178.7 | +0.8 | +0.4% | 410 |
| 2024/05/13 | 176.1 | 178 | 175.5 | 177.9 | +0.6 | +0.3% | 2,000 |
| 2024/05/10 | 179.9 | 180.7 | 176.6 | 177.3 | -3.6 | -2% | 3,370 |
| 2024/05/09 | 181.7 | 181.7 | 180.4 | 180.9 | ±0 | ±0% | 230 |
| 2024/05/08 | 182 | 182 | 177 | 180.9 | -0.9 | -0.5% | 90 |
| 2024/05/07 | 182 | 183 | 181.5 | 181.8 | +0.1 | +0.1% | 660 |
| 2024/05/02 | 182 | 182 | 181.1 | 181.7 | +1.2 | +0.7% | 420 |
| 2024/05/01 | 181.8 | 181.8 | 178 | 180.5 | +1.6 | +0.9% | 340 |
| 2024/04/30 | 178.7 | 179.5 | 178.7 | 178.9 | +0.1 | +0.1% | 250 |
| 2024/04/26 | 176.2 | 178.8 | 176.2 | 178.8 | +0.8 | +0.4% | 280 |
| 2024/04/25 | 178.9 | 179 | 178 | 178 | -0.3 | -0.2% | 320 |
| 2024/04/24 | 180.5 | 180.5 | 177.3 | 178.3 | -1.7 | -0.9% | 330 |
| 2024/04/23 | 178.9 | 180 | 178.3 | 180 | +1.5 | +0.8% | 570 |
| 2024/04/22 | 178.9 | 178.9 | 177.6 | 178.5 | +2.1 | +1.2% | 1,810 |
| 2024/04/19 | 176.5 | 176.5 | 175.3 | 176.4 | -1.6 | -0.9% | 2,450 |
| 2024/04/18 | 178 | 178 | 176.7 | 178 | +1.6 | +0.9% | 4,450 |
| 2024/04/17 | 176.9 | 178 | 176 | 176.4 | -0.2 | -0.1% | 490 |
| 2024/04/16 | 175.1 | 177 | 175.1 | 176.6 | +1 | +0.6% | 980 |
| 2024/04/15 | 176 | 176 | 175.5 | 175.6 | +0.4 | +0.2% | 730 |
| 2024/04/12 | 176.1 | 178 | 174.8 | 175.2 | -2.2 | -1.2% | 6,030 |
| 2024/04/11 | 178 | 178 | 176 | 177.4 | +0.6 | +0.3% | 2,800 |
| 2024/04/10 | 177.7 | 178.3 | 176.8 | 176.8 | -1.2 | -0.7% | 300 |
| 2024/04/09 | 177 | 178.6 | 177 | 178 | +1.7 | +1% | 490 |
| 2024/04/08 | 174 | 176.6 | 173.7 | 176.3 | +3.5 | +2% | 36,070 |
| 2024/04/05 | 172 | 174 | 172 | 172.8 | -1.4 | -0.8% | 1,690 |
1～
50
件表示中 / 509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
