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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 188 | 189 | 186 | 188 | +0.1 | +0.1% | 1,640 |
| 2023/01/24 | 187.5 | 188 | 185.1 | 187.9 | +2.1 | +1.1% | 930 |
| 2023/01/23 | 185 | 186 | 185 | 185.8 | -1.2 | -0.6% | 2,510 |
| 2023/01/20 | 187 | 187 | 186.7 | 187 | -2 | -1.1% | 960 |
| 2023/01/19 | 189 | 189 | 189 | 189 | +1 | +0.5% | 110 |
| 2023/01/18 | 188 | 188 | 188 | 188 | +0.1 | +0.1% | 1,480 |
| 2023/01/17 | 188 | 188 | 186.5 | 187.9 | -2.1 | -1.1% | 960 |
| 2023/01/16 | 190 | 190 | 190 | 190 | -0.9 | -0.5% | 450 |
| 2023/01/13 | 191 | 191 | 190.9 | 190.9 | +0.9 | +0.5% | 50 |
| 2023/01/12 | 191 | 192 | 190 | 190 | -0.9 | -0.5% | 140 |
| 2023/01/11 | 188.1 | 191 | 188.1 | 190.9 | -0.1 | -0.1% | 1,520 |
| 2023/01/10 | 191 | 191 | 191 | 191 | -2 | -1% | 970 |
| 2023/01/06 | 193 | 193 | 193 | 193 | -2 | -1% | 830 |
| 2023/01/05 | 195 | 195 | 195 | 195 | ±0 | ±0% | 30 |
| 2023/01/04 | 195 | 195 | 194.9 | 195 | ±0 | ±0% | 250 |
| 2022/12/30 | 194 | 195 | 192 | 195 | +1 | +0.5% | 250 |
| 2022/12/29 | 192 | 194 | 192 | 194 | ±0 | ±0% | 150 |
| 2022/12/28 | 193.5 | 194 | 193.5 | 194 | - | - | 30 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 193.5 | 193.9 | 191.5 | 191.5 | -1.5 | -0.8% | 140 |
| 2022/12/23 | 192.8 | 193 | 190.2 | 193 | +2.3 | +1.2% | 180 |
| 2022/12/22 | 191 | 195 | 190.7 | 190.7 | -0.3 | -0.2% | 1,000 |
| 2022/12/21 | 191 | 191 | 190.7 | 191 | -9 | -4.5% | 2,110 |
| 2022/12/20 | 198.5 | 200 | 195.1 | 200 | +0.3 | +0.2% | 5,690 |
| 2022/12/19 | 200 | 200 | 198.2 | 199.7 | +0.8 | +0.4% | 80 |
| 2022/12/16 | 197.1 | 198.9 | 197 | 198.9 | ±0 | ±0% | 270 |
| 2022/12/15 | 199.8 | 199.8 | 197.1 | 198.9 | ±0 | ±0% | 580 |
| 2022/12/14 | 198.9 | 198.9 | 198.9 | 198.9 | - | - | 20 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 199 | 199 | 197 | 197 | -0.5 | -0.3% | 30 |
| 2022/12/09 | 195.1 | 199.9 | 195.1 | 197.5 | -1 | -0.5% | 420 |
| 2022/12/08 | 197 | 198.5 | 197 | 198.5 | ±0 | ±0% | 120 |
| 2022/12/07 | 198.9 | 198.9 | 196.5 | 198.5 | -0.4 | -0.2% | 30 |
| 2022/12/06 | 198.3 | 198.9 | 198.3 | 198.9 | +0.4 | +0.2% | 40 |
| 2022/12/05 | 197 | 198.5 | 196.5 | 198.5 | -0.5 | -0.3% | 930 |
| 2022/12/02 | 197 | 199 | 197 | 199 | +1.5 | +0.8% | 1,740 |
| 2022/12/01 | 199.4 | 199.4 | 197.5 | 197.5 | -1 | -0.5% | 430 |
| 2022/11/30 | 200 | 200 | 198 | 198.5 | -1.2 | -0.6% | 220 |
| 2022/11/29 | 199.9 | 199.9 | 199 | 199.7 | -0.2 | -0.1% | 150 |
| 2022/11/28 | 199.9 | 199.9 | 199.8 | 199.9 | +0.4 | +0.2% | 270 |
| 2022/11/25 | 199.6 | 199.6 | 197 | 199.5 | ±0 | ±0% | 140 |
| 2022/11/24 | 197.7 | 199.5 | 196.5 | 199.5 | +1.1 | +0.6% | 70 |
| 2022/11/22 | 198.5 | 200 | 197 | 198.4 | +0.6 | +0.3% | 1,270 |
| 2022/11/21 | 198.5 | 198.5 | 195 | 197.8 | +1.3 | +0.7% | 2,750 |
| 2022/11/18 | 199 | 199 | 196.5 | 196.5 | -0.5 | -0.3% | 110 |
| 2022/11/17 | 197 | 199.9 | 194.5 | 197 | +1 | +0.5% | 1,510 |
| 2022/11/16 | 195.6 | 196 | 193 | 196 | +0.5 | +0.3% | 720 |
| 2022/11/15 | 195.7 | 197 | 194.5 | 195.5 | +0.9 | +0.5% | 890 |
| 2022/11/14 | 197.5 | 198.5 | 194.5 | 194.6 | -2.1 | -1.1% | 890 |
| 2022/11/11 | 198.2 | 198.7 | 193.6 | 196.7 | -2.8 | -1.4% | 1,990 |
451～
500
件表示中 / 616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
