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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 172.8 | 173.3 | 172.3 | 173.3 | +0.6 | +0.3% | 640 |
| 2024/09/06 | 172.9 | 172.9 | 172.7 | 172.7 | -0.1 | -0.1% | 30 |
| 2024/09/05 | 174.5 | 174.5 | 172.8 | 172.8 | -0.2 | -0.1% | 120 |
| 2024/09/04 | 174.6 | 174.6 | 173 | 173 | -1.7 | -1% | 480 |
| 2024/09/03 | 176.4 | 176.4 | 174.7 | 174.7 | -0.2 | -0.1% | 140 |
| 2024/09/02 | 176.4 | 176.4 | 174.9 | 174.9 | +0.3 | +0.2% | 130 |
| 2024/08/30 | 176.1 | 176.1 | 174.2 | 174.6 | -1.6 | -0.9% | 1,220 |
| 2024/08/29 | 177.9 | 178 | 176.2 | 176.2 | -1.3 | -0.7% | 70 |
| 2024/08/28 | 177.6 | 177.7 | 176.8 | 177.5 | +0.5 | +0.3% | 7,630 |
| 2024/08/27 | 174.5 | 177 | 174.5 | 177 | +2.5 | +1.4% | 9,660 |
| 2024/08/26 | 174.4 | 174.5 | 173.7 | 174.5 | +1.7 | +1% | 4,120 |
| 2024/08/23 | 172.5 | 173.2 | 172.2 | 172.8 | +0.4 | +0.2% | 2,950 |
| 2024/08/22 | 172.9 | 172.9 | 171.1 | 172.4 | -0.5 | -0.3% | 3,780 |
| 2024/08/21 | 173.3 | 173.4 | 172.7 | 172.9 | -0.3 | -0.2% | 2,560 |
| 2024/08/20 | 173 | 174.1 | 172.6 | 173.2 | +0.6 | +0.3% | 5,970 |
| 2024/08/19 | 172.9 | 173.4 | 172 | 172.6 | -0.4 | -0.2% | 4,960 |
| 2024/08/16 | 172.3 | 173 | 171.8 | 173 | +0.7 | +0.4% | 12,980 |
| 2024/08/15 | 171.5 | 172.3 | 170 | 172.3 | +0.8 | +0.5% | 184,350 |
| 2024/08/14 | 169.1 | 171.5 | 169.1 | 171.5 | +2.2 | +1.3% | 31,260 |
| 2024/08/13 | 167.5 | 170.1 | 167 | 169.3 | +1.7 | +1% | 4,590 |
| 2024/08/09 | 168.8 | 169.2 | 167 | 167.6 | -1.3 | -0.8% | 1,250 |
| 2024/08/08 | 168.7 | 169.2 | 167 | 168.9 | +2.4 | +1.4% | 310 |
| 2024/08/07 | 167 | 170.9 | 166.5 | 166.5 | -0.9 | -0.5% | 2,030 |
| 2024/08/06 | 161.5 | 167.9 | 161.4 | 167.4 | +7.4 | +4.6% | 820 |
| 2024/08/05 | 163 | 165.3 | 160 | 160 | -4.7 | -2.9% | 2,200 |
| 2024/08/02 | 169.5 | 169.5 | 164.7 | 164.7 | -3.8 | -2.3% | 3,240 |
| 2024/08/01 | 170.5 | 170.5 | 167.9 | 168.5 | -1.9 | -1.1% | 6,780 |
| 2024/07/31 | 170 | 170.4 | 169 | 170.4 | +0.4 | +0.2% | 16,410 |
| 2024/07/30 | 169.6 | 170 | 169 | 170 | +0.4 | +0.2% | 1,480 |
| 2024/07/29 | 169.3 | 169.6 | 168.2 | 169.6 | +0.8 | +0.5% | 1,630 |
| 2024/07/26 | 168.5 | 169.3 | 168.5 | 168.8 | +0.3 | +0.2% | 4,070 |
| 2024/07/25 | 170 | 170 | 168.5 | 168.5 | -1.1 | -0.6% | 2,670 |
| 2024/07/24 | 170.2 | 170.2 | 168.9 | 169.6 | -0.5 | -0.3% | 2,670 |
| 2024/07/23 | 170.2 | 170.2 | 169.2 | 170.1 | -0.1 | -0.1% | 500 |
| 2024/07/22 | 171.7 | 171.7 | 170 | 170.2 | -1 | -0.6% | 6,410 |
| 2024/07/19 | 173.6 | 173.6 | 171 | 171.2 | -1.4 | -0.8% | 900 |
| 2024/07/18 | 171.7 | 173.6 | 171.6 | 172.6 | +1 | +0.6% | 2,900 |
| 2024/07/17 | 170.7 | 171.6 | 170.7 | 171.6 | +0.6 | +0.4% | 220 |
| 2024/07/16 | 171.1 | 171.6 | 171 | 171 | -0.1 | -0.1% | 920 |
| 2024/07/12 | 169.9 | 172.2 | 169.9 | 171.1 | +1.1 | +0.6% | 1,660 |
| 2024/07/11 | 170 | 170.2 | 169 | 170 | +0.8 | +0.5% | 670 |
| 2024/07/10 | 169.4 | 169.6 | 168.8 | 169.2 | -0.1 | -0.1% | 450 |
| 2024/07/09 | 168.4 | 169.6 | 167.8 | 169.3 | +0.3 | +0.2% | 2,290 |
| 2024/07/08 | 169.7 | 169.7 | 168.6 | 169 | +0.2 | +0.1% | 1,040 |
| 2024/07/05 | 168.5 | 169.3 | 168.3 | 168.8 | -0.8 | -0.5% | 200 |
| 2024/07/04 | 169.6 | 169.6 | 168.9 | 169.6 | +0.1 | +0.1% | 180 |
| 2024/07/03 | 169 | 169.6 | 168.5 | 169.5 | ±0 | ±0% | 540 |
| 2024/07/02 | 169.6 | 169.6 | 169 | 169.5 | -0.1 | -0.1% | 550 |
| 2024/07/01 | 171.8 | 171.8 | 169 | 169.6 | -1.6 | -0.9% | 1,210 |
| 2024/06/28 | 171 | 171.2 | 170 | 171.2 | +0.4 | +0.2% | 310 |
51～
100
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
