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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/04/04 | 174.5 | 174.5 | 173.7 | 174.2 | -0.3 | -0.2% | 1,250 |
| 2024/04/03 | 175.4 | 175.4 | 173.3 | 174.5 | -1.1 | -0.6% | 460 |
| 2024/04/02 | 178 | 178 | 174.4 | 175.6 | -1.6 | -0.9% | 4,910 |
| 2024/04/01 | 180.5 | 180.5 | 177 | 177.2 | -1.2 | -0.7% | 1,150 |
| 2024/03/29 | 178 | 178.4 | 177.4 | 178.4 | -0.6 | -0.3% | 670 |
| 2024/03/28 | 179.9 | 179.9 | 176.1 | 179 | -0.7 | -0.4% | 1,250 |
| 2024/03/27 | 180.2 | 180.2 | 177.7 | 179.7 | -0.3 | -0.2% | 21,960 |
| 2024/03/26 | 180.5 | 180.5 | 179 | 180 | +0.1 | +0.1% | 2,630 |
| 2024/03/25 | 184.8 | 184.8 | 179.5 | 179.9 | ±0 | ±0% | 13,300 |
| 2024/03/22 | 178.6 | 179.9 | 177.7 | 179.9 | +1.3 | +0.7% | 770 |
| 2024/03/21 | 178 | 180.4 | 175.5 | 178.6 | +3 | +1.7% | 2,910 |
| 2024/03/19 | 170.8 | 176 | 170.8 | 175.6 | +6.6 | +3.9% | 5,840 |
| 2024/03/18 | 170.9 | 170.9 | 169 | 169 | -1.5 | -0.9% | 1,750 |
| 2024/03/15 | 166.8 | 171.3 | 166.8 | 170.5 | +3.9 | +2.3% | 2,980 |
| 2024/03/14 | 165 | 166.7 | 164.5 | 166.6 | +2.7 | +1.6% | 750 |
| 2024/03/13 | 167 | 167 | 163.9 | 163.9 | -1.6 | -1% | 4,040 |
| 2024/03/12 | 165.9 | 166 | 165 | 165.5 | +0.3 | +0.2% | 480 |
| 2024/03/11 | 165.9 | 167.3 | 165.2 | 165.2 | -0.7 | -0.4% | 2,140 |
| 2024/03/08 | 166 | 167 | 165.5 | 165.9 | -0.2 | -0.1% | 640 |
| 2024/03/07 | 169.1 | 169.1 | 165.5 | 166.1 | -3 | -1.8% | 3,190 |
| 2024/03/06 | 169 | 169.1 | 168.3 | 169.1 | +0.8 | +0.5% | 540 |
| 2024/03/05 | 170 | 170 | 167.5 | 168.3 | -0.1 | -0.1% | 380 |
| 2024/03/04 | 166 | 169.5 | 166 | 168.4 | +1.5 | +0.9% | 520 |
| 2024/03/01 | 169.9 | 169.9 | 166.9 | 166.9 | -1.1 | -0.7% | 790 |
| 2024/02/29 | 167 | 168.7 | 166.9 | 168 | -1.5 | -0.9% | 1,680 |
| 2024/02/28 | 169.2 | 169.5 | 169.2 | 169.5 | -0.2 | -0.1% | 190 |
| 2024/02/27 | 167 | 170 | 167 | 169.7 | +0.3 | +0.2% | 1,670 |
| 2024/02/26 | 168 | 169.4 | 168 | 169.4 | +2.5 | +1.5% | 320 |
| 2024/02/22 | 171.3 | 171.3 | 164.4 | 166.9 | -1 | -0.6% | 6,210 |
| 2024/02/21 | 168.3 | 168.3 | 166.8 | 167.9 | +0.3 | +0.2% | 1,820 |
| 2024/02/20 | 168 | 168.6 | 167.5 | 167.6 | +0.8 | +0.5% | 3,600 |
| 2024/02/19 | 170 | 170 | 166.8 | 166.8 | -1.4 | -0.8% | 24,090 |
| 2024/02/16 | 169.1 | 169.1 | 167.6 | 168.2 | -3.1 | -1.8% | 6,270 |
| 2024/02/15 | 173 | 173 | 169 | 171.3 | ±0 | ±0% | 7,200 |
| 2024/02/14 | 172.5 | 172.5 | 171.3 | 171.3 | -1.1 | -0.6% | 780 |
| 2024/02/13 | 174 | 174 | 172.4 | 172.4 | -0.4 | -0.2% | 680 |
| 2024/02/09 | 174.3 | 174.3 | 172.8 | 172.8 | -0.9 | -0.5% | 1,790 |
| 2024/02/08 | 175.2 | 175.2 | 173.7 | 173.7 | -1.8 | -1% | 1,240 |
| 2024/02/07 | 176.1 | 176.6 | 175 | 175.5 | -1.4 | -0.8% | 2,870 |
| 2024/02/06 | 180 | 180 | 176 | 176.9 | -0.9 | -0.5% | 2,100 |
| 2024/02/05 | 178 | 178.1 | 177.8 | 177.8 | +1 | +0.6% | 240 |
| 2024/02/02 | 176.7 | 177.1 | 176.2 | 176.8 | +1.4 | +0.8% | 1,530 |
| 2024/02/01 | 179 | 179 | 175.3 | 175.4 | -2.4 | -1.3% | 3,090 |
| 2024/01/31 | 179 | 179 | 177.8 | 177.8 | -0.2 | -0.1% | 1,920 |
151～
200
件表示中 / 615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
