日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ・コア Ｊリート ETF(1476)の株価時系列情報

iシェアーズ・コア Ｊリート ETF(1476)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 1,960 1,962 1,928 1,929 290,609
2026/07/30 1,960 1,967 1,942 1,960 198,012
2026/07/29 1,960 1,979 1,955 1,975 160,419
2026/07/28 1,949 1,968 1,946 1,956 464,176
2026/07/27 1,934 1,956 1,934 1,942 86,676
2026/07/24 1,919 1,931 1,912 1,930 99,522
2026/07/23 1,940 1,940 1,919 1,921 180,048
2026/07/22 1,943 1,943 1,926 1,938 119,092
2026/07/21 1,930 1,943 1,926 1,930 125,636
2026/07/17 1,900 1,924 1,899 1,903 127,529
2026/07/16 1,919 1,921 1,891 1,900 101,969
2026/07/15 1,916 1,923 1,910 1,912 36,402
2026/07/14 1,896 1,912 1,892 1,902 73,170
2026/07/13 1,894 1,898 1,888 1,888 59,411
2026/07/10 1,898 1,898 1,888 1,894 55,053
2026/07/09 1,902 1,902 1,892 1,902 82,589
2026/07/08 1,915 1,915 1,891 1,906 129,371
2026/07/07 1,912 1,922 1,906 1,908 163,454
2026/07/06 1,903 1,922 1,892 1,903 322,584
2026/07/03 1,875 1,903 1,874 1,891 98,058
2026/07/02 1,862 1,876 1,857 1,865 201,949
2026/07/01 1,878 1,878 1,852 1,857 401,244
2026/06/30 1,887 1,890 1,877 1,877 30,685
2026/06/29 1,898 1,904 1,877 1,877 193,624
2026/06/26 1,857 1,885 1,856 1,885 153,241
2026/06/25 1,850 1,868 1,839 1,854 176,775
2026/06/24 1,833 1,845 1,832 1,837 111,737
2026/06/23 1,830 1,837 1,825 1,827 129,983
2026/06/22 1,835 1,835 1,818 1,821 140,697
2026/06/19 1,828 1,834 1,820 1,827 57,414
2026/06/18 1,834 1,834 1,817 1,823 137,769
2026/06/17 1,831 1,839 1,824 1,830 137,437
2026/06/16 1,870 1,870 1,828 1,839 196,517
2026/06/15 1,876 1,878 1,857 1,870 201,612
2026/06/12 1,850 1,865 1,835 1,858 328,177
2026/06/11 1,840 1,855 1,828 1,842 227,699
2026/06/10 1,816 1,840 1,813 1,840 82,753
2026/06/09 1,820 1,825 1,806 1,817 595,038
2026/06/08 1,815 1,823 1,804 1,823 282,089
2026/06/05 1,816 1,824 1,803 1,805 342,493
2026/06/04 1,829 1,829 1,808 1,814 155,722
2026/06/03 1,824 1,843 1,822 1,827 130,328
2026/06/02 1,840 1,840 1,809 1,819 305,180
2026/06/01 1,867 1,869 1,837 1,838 433,120
2026/05/29 1,860 1,883 1,852 1,867 55,535
2026/05/28 1,857 1,859 1,846 1,854 67,973
2026/05/27 1,854 1,861 1,850 1,856 99,221
2026/05/26 1,850 1,857 1,844 1,853 225,324
2026/05/25 1,859 1,860 1,852 1,855 268,332
2026/05/22 1,871 1,871 1,852 1,855 55,976
2026/05/21 1,868 1,875 1,858 1,875 138,964
2026/05/20 1,887 1,887 1,854 1,859 125,014
2026/05/19 1,867 1,881 1,866 1,880 83,311
2026/05/18 1,888 1,890 1,857 1,867 292,307
2026/05/15 1,893 1,899 1,883 1,883 120,081
2026/05/14 1,886 1,894 1,880 1,894 127,474
2026/05/13 1,895 1,895 1,885 1,886 146,342
2026/05/12 1,914 1,920 1,895 1,899 194,676
2026/05/11 1,915 1,923 1,910 1,910 96,923
2026/05/08 1,928 1,933 1,913 1,915 152,677
2026/05/07 1,950 1,953 1,926 1,928 365,313
2026/05/01 1,961 1,964 1,949 1,955 122,792
2026/04/30 1,962 1,963 1,951 1,960 177,908
2026/04/28 1,980 1,980 1,958 1,961 214,479
2026/04/27 1,983 1,984 1,972 1,973 46,423
2026/04/24 1,981 1,982 1,971 1,974 64,539
2026/04/23 1,973 1,983 1,962 1,970 138,490
2026/04/22 1,989 1,990 1,973 1,973 161,204
2026/04/21 2,000 2,006 1,989 1,990 104,524
2026/04/20 2,002 2,012 2,000 2,000 146,884
2026/04/17 2,015 2,016 2,000 2,005 110,788
2026/04/16 2,010 2,013 2,001 2,010 183,451
2026/04/15 2,021 2,021 2,007 2,012 172,822
2026/04/14 1,999 2,012 1,998 2,011 41,668
2026/04/13 1,985 1,991 1,976 1,983 117,911
2026/04/10 1,999 1,999 1,980 1,989 125,950
2026/04/09 2,011 2,015 1,982 1,982 682,819
2026/04/08 2,005 2,007 1,984 2,006 113,219
2026/04/07 1,982 1,994 1,972 1,975 56,775
2026/04/06 1,963 1,982 1,963 1,978 73,661
2026/04/03 1,957 1,969 1,949 1,962 38,241
2026/03/27 1,985 1,990 1,973 1,974 271,620
2026/03/26 2,007 2,007 1,978 1,985 214,597
2026/03/25 1,994 2,008 1,994 2,000 96,241
2026/03/24 1,997 2,010 1,989 1,989 146,185
2026/03/23 2,002 2,009 1,975 1,989 275,335
2026/03/19 2,048 2,051 2,027 2,038 48,203
2026/03/18 2,053 2,061 2,048 2,061 65,607
2026/03/17 2,046 2,053 2,041 2,043 44,673
2026/03/16 2,022 2,046 2,015 2,037 137,181
2026/03/13 2,029 2,044 2,020 2,022 71,181
2026/03/12 2,035 2,039 2,028 2,036 107,572
2026/03/11 2,031 2,056 2,025 2,041 401,950
2026/03/10 2,029 2,038 2,023 2,031 254,614
2026/03/09 2,030 2,032 2,004 2,022 597,572
2026/03/06 2,045 2,051 2,033 2,044 110,573
2026/03/05 2,048 2,068 2,048 2,061 216,949
2026/03/04 2,046 2,047 2,020 2,026 244,696
2026/03/03 2,065 2,065 2,052 2,057 356,775
2026/03/02 2,075 2,085 2,059 2,081 120,365
2026/02/27 2,096 2,099 2,076 2,076 92,013
2026/02/26 2,102 2,109 2,090 2,099 310,487
2026/02/25 2,084 2,092 2,077 2,092 71,201
2026/02/24 2,066 2,085 2,062 2,085 160,363
2026/02/20 2,055 2,065 2,053 2,062 108,886
2026/02/19 2,063 2,065 2,048 2,057 105,608
2026/02/18 2,047 2,070 2,044 2,070 113,763
2026/02/17 2,058 2,059 2,039 2,050 65,065
2026/02/16 2,045 2,066 2,035 2,066 84,807
2026/02/13 2,062 2,068 2,037 2,042 344,251
2026/02/12 2,070 2,070 2,052 2,062 98,430
2026/02/10 2,061 2,070 2,057 2,070 75,547
2026/02/09 2,069 2,072 2,052 2,057 422,061
2026/02/06 2,066 2,073 2,053 2,062 225,896
2026/02/05 2,099 2,100 2,088 2,092 158,875
2026/02/04 2,082 2,097 2,066 2,095 212,074
2026/02/03 2,069 2,087 2,059 2,087 104,529
2026/02/02 2,077 2,081 2,058 2,065 143,191
2026/01/30 2,078 2,080 2,061 2,061 560,293
2026/01/29 2,051 2,067 2,037 2,067 209,919
2026/01/28 2,047 2,057 2,044 2,053 177,306
2026/01/27 2,063 2,063 2,043 2,055 210,972
2026/01/26 2,077 2,077 2,057 2,066 511,886
2026/01/23 2,087 2,093 2,074 2,081 161,262
2026/01/22 2,080 2,095 2,077 2,086 182,067
2026/01/21 2,113 2,113 2,073 2,083 459,352
2026/01/20 2,135 2,139 2,116 2,116 218,207
2026/01/19 2,153 2,157 2,125 2,132 222,441
2026/01/16 2,140 2,148 2,135 2,148 191,776
2026/01/15 2,129 2,134 2,119 2,134 147,731
2026/01/14 2,116 2,125 2,115 2,119 284,641
2026/01/13 2,133 2,133 2,102 2,123 262,621
2026/01/09 2,117 2,127 2,111 2,115 174,331
2026/01/08 2,115 2,119 2,106 2,119 96,685
2026/01/07 2,107 2,117 2,094 2,112 144,192
2026/01/06 2,100 2,105 2,091 2,104 192,192
2026/01/05 2,106 2,109 2,079 2,094 185,991
2025/12/30 2,100 2,109 2,088 2,088 54,530
2025/12/29 2,091 2,098 2,088 2,092 190,537
2025/12/26 2,095 2,101 2,078 2,086 154,336
2025/12/25 2,090 2,100 2,087 2,091 119,041
2025/12/24 2,074 2,089 2,074 2,089 79,524
2025/12/23 2,067 2,076 2,066 2,074 244,088
2025/12/22 2,090 2,094 2,063 2,067 214,746
2025/12/19 2,079 2,087 2,071 2,084 94,068
2025/12/18 2,059 2,079 2,059 2,074 264,655
2025/12/17 2,062 2,066 2,053 2,065 33,446
2025/12/16 2,060 2,068 2,056 2,062 154,265
2025/12/15 2,047 2,059 2,047 2,058 185,564
2025/12/12 2,020 2,055 2,020 2,044 159,364
2025/12/11 2,040 2,044 2,013 2,034 131,210
2025/12/10 2,031 2,042 2,022 2,036 125,611
2025/12/09 2,021 2,028 2,008 2,024 355,335
2025/12/08 2,025 2,033 2,013 2,021 186,358
2025/12/05 2,035 2,039 2,028 2,030 65,976
2025/12/04 2,049 2,053 2,035 2,040 146,953
2025/12/03 2,058 2,058 2,044 2,055 376,179
2025/12/02 2,063 2,072 2,049 2,058 269,525
2025/12/01 2,095 2,095 2,064 2,064 129,813
2025/11/28 2,104 2,108 2,088 2,089 64,195
2025/11/27 2,100 2,112 2,095 2,104 127,492
2025/11/26 2,093 2,095 2,082 2,095 52,174
2025/11/25 2,075 2,088 2,064 2,087 209,793
2025/11/21 2,047 2,070 2,047 2,070 57,023
2025/11/20 2,050 2,065 2,048 2,055 311,875
2025/11/19 2,045 2,052 2,038 2,046 172,208
2025/11/18 2,073 2,080 2,047 2,047 166,741
2025/11/17 2,075 2,077 2,062 2,074 127,449
2025/11/14 2,065 2,080 2,065 2,074 168,081
2025/11/13 2,072 2,073 2,060 2,064 75,365
2025/11/12 2,078 2,083 2,071 2,073 101,332
2025/11/11 2,051 2,076 2,050 2,076 197,416
2025/11/10 2,050 2,062 2,046 2,046 184,967
2025/11/07 2,043 2,053 2,041 2,046 148,709
2025/11/06 2,053 2,053 2,037 2,049 166,349
2025/11/05 2,051 2,067 2,039 2,065 288,947
2025/11/04 2,048 2,058 2,043 2,055 197,580
2025/10/31 2,050 2,060 2,045 2,051 122,737
2025/10/30 2,030 2,054 2,025 2,054 138,742
2025/10/29 2,054 2,054 2,029 2,031 396,796
2025/10/28 2,059 2,060 2,044 2,055 429,742
2025/10/27 2,056 2,059 2,046 2,059 159,519
2025/10/24 2,059 2,059 2,042 2,049 382,295
2025/10/23 2,035 2,055 2,031 2,055 159,688
2025/10/22 2,026 2,043 2,024 2,036 358,362
2025/10/21 2,022 2,029 2,018 2,022 137,804
2025/10/20 2,020 2,027 2,010 2,025 97,544
2025/10/17 2,018 2,018 2,009 2,012 211,510
2025/10/16 2,000 2,017 2,000 2,017 58,768
2025/10/15 1,994 2,006 1,993 1,998 144,825
2025/10/14 1,989 1,998 1,975 1,987 246,867
2025/10/10 2,002 2,003 1,991 1,996 230,205
2025/10/09 1,998 2,002 1,989 1,999 140,851
2025/10/08 2,013 2,013 1,996 1,996 93,104
2025/10/07 2,019 2,019 2,002 2,005 218,255
2025/10/06 1,996 2,020 1,996 2,019 193,119
2025/10/03 1,985 1,988 1,975 1,979 170,399
2025/10/02 1,990 2,003 1,971 1,988 329,736
2025/10/01 2,000 2,000 1,970 1,980 367,915
2025/09/30 1,993 2,000 1,982 1,995 133,798

このページの先頭へ