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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 164.5 | 165.5 | 164.5 | 165.1 | +0.6 | +0.4% | 670 |
| 2024/11/18 | 163.5 | 164.5 | 163 | 164.5 | +1.4 | +0.9% | 190 |
| 2024/11/15 | 162.4 | 163.7 | 162.4 | 163.1 | +0.8 | +0.5% | 2,490 |
| 2024/11/14 | 163.3 | 163.3 | 162.2 | 162.3 | -1 | -0.6% | 3,200 |
| 2024/11/13 | 164.3 | 164.3 | 163.3 | 163.3 | -1.4 | -0.9% | 530 |
| 2024/11/12 | 164.4 | 165.1 | 164.4 | 164.7 | +0.4 | +0.2% | 840 |
| 2024/11/11 | 164.1 | 164.7 | 164 | 164.3 | ±0 | ±0% | 2,770 |
| 2024/11/08 | 165.4 | 165.4 | 164.3 | 164.3 | +0.3 | +0.2% | 2,360 |
| 2024/11/07 | 166.9 | 166.9 | 163.9 | 164 | -3.1 | -1.9% | 1,700 |
| 2024/11/06 | 166.9 | 169 | 166.7 | 167.1 | +0.6 | +0.4% | 1,790 |
| 2024/11/05 | 167.1 | 167.1 | 165.9 | 166.5 | -0.4 | -0.2% | 5,350 |
| 2024/11/01 | 166.9 | 167.7 | 166.5 | 166.9 | ±0 | ±0% | 2,000 |
| 2024/10/31 | 168.4 | 168.4 | 166.2 | 166.9 | -1.2 | -0.7% | 3,120 |
| 2024/10/30 | 167.3 | 168.1 | 167.3 | 168.1 | +1.1 | +0.7% | 230 |
| 2024/10/29 | 166.8 | 167 | 166.2 | 167 | +0.1 | +0.1% | 230 |
| 2024/10/28 | 166.2 | 167 | 165.5 | 166.9 | +0.6 | +0.4% | 1,060 |
| 2024/10/25 | 166.3 | 166.3 | 165.5 | 166.3 | -0.1 | -0.1% | 1,170 |
| 2024/10/24 | 166.9 | 167 | 166.3 | 166.4 | -0.7 | -0.4% | 740 |
| 2024/10/23 | 166.2 | 167.1 | 165.6 | 167.1 | +0.8 | +0.5% | 220 |
| 2024/10/22 | 166.6 | 166.6 | 165.7 | 166.3 | -0.4 | -0.2% | 1,400 |
| 2024/10/21 | 167.6 | 167.6 | 166.3 | 166.7 | -0.2 | -0.1% | 1,540 |
| 2024/10/18 | 167.1 | 168.1 | 166.8 | 166.9 | -0.5 | -0.3% | 1,230 |
| 2024/10/17 | 167.2 | 168.2 | 167.2 | 167.4 | +0.8 | +0.5% | 282,770 |
| 2024/10/16 | 166.9 | 167.2 | 166.4 | 166.6 | -0.3 | -0.2% | 370 |
| 2024/10/15 | 168 | 168.2 | 166.8 | 166.9 | -0.7 | -0.4% | 610 |
| 2024/10/11 | 168.2 | 168.2 | 167.3 | 167.6 | -0.5 | -0.3% | 390 |
| 2024/10/10 | 169.5 | 169.5 | 167.9 | 168.1 | -0.2 | -0.1% | 290 |
| 2024/10/09 | 167.9 | 168.7 | 167.9 | 168.3 | +0.5 | +0.3% | 850 |
| 2024/10/08 | 167.8 | 169.5 | 167.5 | 167.8 | +0.1 | +0.1% | 770 |
| 2024/10/07 | 169.6 | 169.6 | 167.5 | 167.7 | -1.8 | -1.1% | 760 |
| 2024/10/04 | 170.6 | 170.6 | 169.5 | 169.5 | ±0 | ±0% | 200 |
| 2024/10/03 | 170.3 | 170.3 | 169.5 | 169.5 | +0.3 | +0.2% | 4,680 |
| 2024/10/02 | 171 | 171 | 168.8 | 169.2 | -0.2 | -0.1% | 20,710 |
| 2024/10/01 | 171.6 | 171.6 | 169.4 | 169.4 | -0.6 | -0.4% | 1,520 |
| 2024/09/30 | 176.1 | 176.1 | 170 | 170 | -3.9 | -2.2% | 6,010 |
| 2024/09/27 | 171.2 | 173.9 | 171.2 | 173.9 | +1.2 | +0.7% | 850 |
| 2024/09/26 | 173.1 | 173.1 | 172.7 | 172.7 | -0.4 | -0.2% | 50 |
| 2024/09/25 | 172.1 | 173.1 | 171.3 | 173.1 | +1.2 | +0.7% | 1,760 |
| 2024/09/24 | 172.5 | 172.5 | 171.6 | 171.9 | -0.5 | -0.3% | 4,350 |
| 2024/09/20 | 174 | 174.5 | 172.4 | 172.4 | -0.1 | -0.1% | 890 |
| 2024/09/19 | 174.2 | 174.8 | 172.5 | 172.5 | -1.1 | -0.6% | 760 |
| 2024/09/18 | 174.2 | 174.2 | 172.8 | 173.6 | -0.5 | -0.3% | 35,320 |
| 2024/09/17 | 175.5 | 175.5 | 173.2 | 174.1 | -0.1 | -0.1% | 3,430 |
| 2024/09/13 | 174.5 | 174.6 | 174.2 | 174.2 | +0.9 | +0.5% | 3,120 |
| 2024/09/12 | 174 | 174.2 | 173.2 | 173.3 | +0.7 | +0.4% | 1,330 |
| 2024/09/11 | 174.8 | 174.8 | 172.5 | 172.6 | -2.1 | -1.2% | 890 |
| 2024/09/10 | 173.4 | 175.2 | 173.4 | 174.7 | +1.4 | +0.8% | 580 |
| 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 |
101～
150
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
