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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 181.9 | 185.8 | 180.7 | 184.4 | +5.3 | +3% | 370 |
| 2023/11/14 | 178.3 | 180.9 | 178.3 | 179.1 | -0.8 | -0.4% | 140 |
| 2023/11/13 | 181.3 | 181.3 | 178.2 | 179.9 | -0.9 | -0.5% | 1,090 |
| 2023/11/10 | 184.7 | 184.7 | 180.7 | 180.8 | +0.5 | +0.3% | 490 |
| 2023/11/09 | 184.7 | 184.7 | 179.2 | 180.3 | -2.1 | -1.2% | 3,850 |
| 2023/11/08 | 183.5 | 183.5 | 180.6 | 182.4 | -3.9 | -2.1% | 90 |
| 2023/11/07 | 183.3 | 186.3 | 183 | 186.3 | -0.4 | -0.2% | 1,220 |
| 2023/11/06 | 188.3 | 188.3 | 183.4 | 186.7 | +3.6 | +2% | 410 |
| 2023/11/02 | 180.5 | 183.4 | 180.3 | 183.1 | -2.4 | -1.3% | 4,540 |
| 2023/11/01 | 181 | 185.6 | 181 | 185.5 | +3.5 | +1.9% | 380 |
| 2023/10/31 | 184 | 184 | 182 | 182 | ±0 | ±0% | 120 |
| 2023/10/30 | 183 | 183 | 182 | 182 | -1.4 | -0.8% | 200 |
| 2023/10/27 | 187.4 | 187.4 | 183.4 | 183.4 | -1.9 | -1% | 50 |
| 2023/10/26 | 185.3 | 185.3 | 185.3 | 185.3 | +2.6 | +1.4% | 10 |
| 2023/10/25 | 182.4 | 182.7 | 182.4 | 182.7 | +2.2 | +1.2% | 20 |
| 2023/10/24 | 182.5 | 182.5 | 180.5 | 180.5 | -2 | -1.1% | 720 |
| 2023/10/23 | 187.8 | 187.8 | 181.6 | 182.5 | -1.6 | -0.9% | 830 |
| 2023/10/20 | 185 | 185 | 184 | 184.1 | -1.3 | -0.7% | 5,100 |
| 2023/10/19 | 189.3 | 189.3 | 184.9 | 185.4 | -0.9 | -0.5% | 230 |
| 2023/10/18 | 188.3 | 188.3 | 186.3 | 186.3 | ±0 | ±0% | 170 |
| 2023/10/17 | 184.4 | 186.3 | 184.2 | 186.3 | +3.3 | +1.8% | 60 |
| 2023/10/16 | 186.4 | 189.1 | 183 | 183 | -0.9 | -0.5% | 1,090 |
| 2023/10/13 | 184.3 | 184.3 | 183.9 | 183.9 | -3.4 | -1.8% | 1,210 |
| 2023/10/12 | 184 | 189.3 | 184 | 187.3 | +3.3 | +1.8% | 510 |
| 2023/10/11 | 182.8 | 184.7 | 182.8 | 184 | +2.4 | +1.3% | 100 |
| 2023/10/10 | 180.5 | 181.6 | 180.5 | 181.6 | -2.2 | -1.2% | 100 |
| 2023/10/06 | 181.9 | 183.8 | 181.9 | 183.8 | -0.2 | -0.1% | 1,030 |
| 2023/10/05 | 184 | 184 | 182.6 | 184 | +3.2 | +1.8% | 40 |
| 2023/10/04 | 182.2 | 182.3 | 180.8 | 180.8 | -1.7 | -0.9% | 320 |
| 2023/10/03 | 184.1 | 184.6 | 182.5 | 182.5 | -5.7 | -3% | 300 |
| 2023/10/02 | 188.2 | 188.2 | 187.4 | 188.2 | +2 | +1.1% | 50 |
| 2023/09/29 | 186.3 | 186.5 | 186.2 | 186.2 | +1.9 | +1% | 30 |
| 2023/09/28 | 186.3 | 186.4 | 183.9 | 184.3 | -1.8 | -1% | 6,920 |
| 2023/09/27 | 185.6 | 186.1 | 185.6 | 186.1 | +0.2 | +0.1% | 30 |
| 2023/09/26 | 188.6 | 188.6 | 185.9 | 185.9 | -0.3 | -0.2% | 1,300 |
| 2023/09/25 | 189.7 | 189.7 | 186.2 | 186.2 | +0.7 | +0.4% | 230 |
| 2023/09/22 | 187.5 | 187.5 | 185.5 | 185.5 | -1.2 | -0.6% | 1,630 |
| 2023/09/21 | 187.6 | 187.6 | 186.7 | 186.7 | -0.3 | -0.2% | 150 |
| 2023/09/20 | 187.7 | 187.7 | 187 | 187 | +0.5 | +0.3% | 30 |
| 2023/09/19 | 189.3 | 189.3 | 186.5 | 186.5 | -0.8 | -0.4% | 510 |
| 2023/09/15 | 187.6 | 187.6 | 184.2 | 187.3 | -0.3 | -0.2% | 1,420 |
| 2023/09/14 | 186.8 | 187.6 | 186.7 | 187.6 | +0.9 | +0.5% | 80 |
| 2023/09/13 | 188.4 | 188.4 | 186.7 | 186.7 | -1 | -0.5% | 160 |
| 2023/09/12 | 190.9 | 190.9 | 187.7 | 187.7 | +1.2 | +0.6% | 40 |
| 2023/09/11 | 190.2 | 190.2 | 186.5 | 186.5 | -2.9 | -1.5% | 150 |
| 2023/09/08 | 189.8 | 189.8 | 188.4 | 189.4 | -1.3 | -0.7% | 40 |
| 2023/09/07 | 191 | 191 | 190.7 | 190.7 | -1.1 | -0.6% | 70 |
| 2023/09/06 | 191.6 | 191.9 | 191.5 | 191.8 | +0.8 | +0.4% | 90 |
| 2023/09/05 | 191.5 | 191.5 | 190.3 | 191 | +0.5 | +0.3% | 210 |
| 2023/09/04 | 190 | 191.4 | 190 | 190.5 | +0.7 | +0.4% | 330 |
251～
300
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
