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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/29 | 2,019 | 2,020 | 1,984 | 1,985 | 982,755 |
| 2025/09/26 | 2,009 | 2,015 | 2,006 | 2,011 | 697,902 |
| 2025/09/25 | 2,001 | 2,009 | 1,997 | 2,005 | 265,123 |
| 2025/09/24 | 2,000 | 2,005 | 1,994 | 1,996 | 656,640 |
| 2025/09/22 | 2,005 | 2,012 | 1,998 | 1,999 | 216,506 |
| 2025/09/19 | 2,014 | 2,021 | 1,994 | 1,997 | 263,830 |
| 2025/09/18 | 2,023 | 2,023 | 2,007 | 2,012 | 243,193 |
| 2025/09/17 | 2,021 | 2,024 | 2,004 | 2,012 | 245,906 |
| 2025/09/16 | 2,010 | 2,020 | 2,000 | 2,020 | 320,777 |
| 2025/09/12 | 1,990 | 2,007 | 1,986 | 2,007 | 134,104 |
| 2025/09/11 | 1,983 | 1,990 | 1,975 | 1,980 | 92,775 |
| 2025/09/10 | 1,973 | 1,978 | 1,967 | 1,978 | 106,332 |
| 2025/09/09 | 1,970 | 1,979 | 1,966 | 1,978 | 165,381 |
| 2025/09/08 | 1,968 | 1,977 | 1,963 | 1,969 | 213,914 |
| 2025/09/05 | 1,966 | 1,973 | 1,950 | 1,958 | 254,935 |
| 2025/09/04 | 1,972 | 1,975 | 1,952 | 1,965 | 311,959 |
| 2025/09/03 | 2,000 | 2,000 | 1,968 | 1,975 | 479,684 |
| 2025/09/02 | 2,005 | 2,005 | 1,994 | 2,000 | 197,484 |
| 2025/09/01 | 1,994 | 2,008 | 1,990 | 2,001 | 199,707 |
| 2025/08/29 | 1,998 | 1,999 | 1,989 | 1,989 | 91,994 |
| 2025/08/28 | 2,000 | 2,004 | 1,988 | 1,995 | 174,135 |
| 2025/08/27 | 1,982 | 2,001 | 1,976 | 1,996 | 306,524 |
| 2025/08/26 | 1,990 | 1,990 | 1,971 | 1,978 | 133,852 |
| 2025/08/25 | 1,993 | 1,993 | 1,979 | 1,982 | 163,184 |
| 2025/08/22 | 1,986 | 1,988 | 1,979 | 1,979 | 153,107 |
| 2025/08/21 | 1,996 | 1,996 | 1,985 | 1,988 | 88,996 |
| 2025/08/20 | 1,983 | 1,997 | 1,979 | 1,991 | 86,517 |
| 2025/08/19 | 1,965 | 1,982 | 1,962 | 1,979 | 140,386 |
| 2025/08/18 | 1,956 | 1,967 | 1,954 | 1,960 | 102,817 |
| 2025/08/15 | 1,951 | 1,955 | 1,945 | 1,955 | 75,394 |
| 2025/08/14 | 1,951 | 1,957 | 1,944 | 1,951 | 44,895 |
| 2025/08/13 | 1,970 | 1,970 | 1,951 | 1,951 | 48,817 |
| 2025/08/12 | 1,958 | 1,966 | 1,950 | 1,961 | 315,181 |
| 2025/08/08 | 1,957 | 1,958 | 1,944 | 1,949 | 141,756 |
| 2025/08/07 | 1,955 | 1,963 | 1,950 | 1,955 | 176,286 |
| 2025/08/06 | 1,956 | 1,979 | 1,956 | 1,972 | 508,993 |
| 2025/08/05 | 1,952 | 1,959 | 1,950 | 1,957 | 106,317 |
| 2025/08/04 | 1,944 | 1,950 | 1,937 | 1,950 | 197,709 |
| 2025/08/01 | 1,936 | 1,946 | 1,929 | 1,946 | 1,079,101 |
| 2025/07/31 | 1,938 | 1,940 | 1,930 | 1,933 | 59,748 |
| 2025/07/30 | 1,920 | 1,941 | 1,914 | 1,934 | 168,378 |
| 2025/07/29 | 1,903 | 1,912 | 1,898 | 1,910 | 58,194 |
| 2025/07/28 | 1,899 | 1,917 | 1,894 | 1,904 | 249,056 |
| 2025/07/25 | 1,892 | 1,898 | 1,887 | 1,890 | 84,703 |
| 2025/07/24 | 1,891 | 1,897 | 1,886 | 1,890 | 332,920 |
| 2025/07/23 | 1,888 | 1,894 | 1,885 | 1,885 | 53,600 |
| 2025/07/22 | 1,881 | 1,887 | 1,871 | 1,887 | 201,195 |
| 2025/07/18 | 1,884 | 1,887 | 1,880 | 1,880 | 80,446 |
| 2025/07/17 | 1,885 | 1,889 | 1,878 | 1,883 | 217,792 |
| 2025/07/16 | 1,878 | 1,884 | 1,876 | 1,876 | 59,448 |
| 2025/07/15 | 1,878 | 1,879 | 1,866 | 1,876 | 51,368 |
| 2025/07/14 | 1,870 | 1,873 | 1,862 | 1,873 | 129,215 |
| 2025/07/11 | 1,860 | 1,867 | 1,857 | 1,861 | 414,142 |
| 2025/07/10 | 1,851 | 1,856 | 1,845 | 1,856 | 28,663 |
| 2025/07/09 | 1,856 | 1,858 | 1,848 | 1,848 | 257,160 |
| 2025/07/08 | 1,871 | 1,872 | 1,854 | 1,857 | 212,772 |
| 2025/07/07 | 1,859 | 1,872 | 1,853 | 1,872 | 258,265 |
| 2025/07/04 | 1,856 | 1,857 | 1,849 | 1,852 | 68,285 |
| 2025/07/03 | 1,852 | 1,857 | 1,848 | 1,854 | 38,251 |
| 2025/07/02 | 1,849 | 1,854 | 1,838 | 1,852 | 196,718 |
| 2025/07/01 | 1,844 | 1,846 | 1,838 | 1,841 | 120,806 |
| 2025/06/30 | 1,858 | 1,862 | 1,841 | 1,841 | 52,499 |
| 2025/06/27 | 1,859 | 1,862 | 1,851 | 1,852 | 259,502 |
| 2025/06/26 | 1,855 | 1,857 | 1,840 | 1,855 | 328,689 |
| 2025/06/25 | 1,859 | 1,860 | 1,853 | 1,853 | 178,447 |
| 2025/06/24 | 1,857 | 1,862 | 1,851 | 1,852 | 92,541 |
| 2025/06/23 | 1,840 | 1,856 | 1,840 | 1,852 | 115,384 |
| 2025/06/20 | 1,846 | 1,848 | 1,838 | 1,846 | 93,586 |
| 2025/06/19 | 1,846 | 1,848 | 1,838 | 1,848 | 129,494 |
| 2025/06/18 | 1,850 | 1,852 | 1,843 | 1,846 | 85,484 |
| 2025/06/17 | 1,841 | 1,853 | 1,832 | 1,850 | 135,369 |
| 2025/06/16 | 1,840 | 1,857 | 1,831 | 1,836 | 143,862 |
| 2025/06/13 | 1,826 | 1,839 | 1,819 | 1,836 | 175,531 |
| 2025/06/12 | 1,822 | 1,826 | 1,818 | 1,823 | 218,812 |
| 2025/06/11 | 1,812 | 1,822 | 1,807 | 1,820 | 252,106 |
| 2025/06/10 | 1,803 | 1,811 | 1,802 | 1,805 | 58,175 |
| 2025/06/09 | 1,813 | 1,815 | 1,803 | 1,803 | 336,183 |
| 2025/06/06 | 1,802 | 1,811 | 1,802 | 1,810 | 156,199 |
| 2025/06/05 | 1,800 | 1,806 | 1,795 | 1,804 | 86,410 |
| 2025/06/04 | 1,803 | 1,805 | 1,800 | 1,803 | 49,556 |
| 2025/06/03 | 1,801 | 1,805 | 1,791 | 1,803 | 157,081 |
| 2025/06/02 | 1,800 | 1,800 | 1,794 | 1,798 | 117,396 |
| 2025/05/30 | 1,798 | 1,800 | 1,792 | 1,796 | 62,705 |
| 2025/05/29 | 1,800 | 1,806 | 1,792 | 1,793 | 89,633 |
| 2025/05/28 | 1,790 | 1,800 | 1,788 | 1,800 | 30,857 |
| 2025/05/27 | 1,781 | 1,789 | 1,781 | 1,789 | 26,244 |
| 2025/05/26 | 1,779 | 1,785 | 1,776 | 1,781 | 17,681 |
| 2025/05/23 | 1,765 | 1,772 | 1,765 | 1,768 | 20,016 |
| 2025/05/22 | 1,762 | 1,766 | 1,757 | 1,765 | 49,189 |
| 2025/05/21 | 1,773 | 1,773 | 1,762 | 1,766 | 249,893 |
| 2025/05/20 | 1,780 | 1,780 | 1,763 | 1,767 | 127,411 |
| 2025/05/19 | 1,780 | 1,783 | 1,766 | 1,779 | 229,726 |
| 2025/05/16 | 1,790 | 1,792 | 1,775 | 1,784 | 30,258 |
| 2025/05/15 | 1,784 | 1,787 | 1,777 | 1,782 | 21,519 |
| 2025/05/14 | 1,776 | 1,786 | 1,770 | 1,780 | 168,271 |
| 2025/05/13 | 1,797 | 1,797 | 1,771 | 1,779 | 137,531 |
| 2025/05/12 | 1,789 | 1,797 | 1,784 | 1,797 | 158,590 |
| 2025/05/09 | 1,777 | 1,782 | 1,769 | 1,780 | 107,765 |
| 2025/05/08 | 1,791 | 1,792 | 1,773 | 1,780 | 192,105 |
| 2025/05/07 | 1,825 | 1,828 | 1,804 | 1,814 | 202,022 |
| 2025/05/02 | 1,810 | 1,825 | 1,807 | 1,821 | 149,864 |
| 2025/05/01 | 1,786 | 1,807 | 1,781 | 1,803 | 87,518 |
| 2025/04/30 | 1,778 | 1,785 | 1,769 | 1,782 | 139,117 |
| 2025/04/28 | 1,771 | 1,779 | 1,767 | 1,777 | 63,628 |
| 2025/04/25 | 1,775 | 1,776 | 1,763 | 1,766 | 70,316 |
| 2025/04/24 | 1,785 | 1,785 | 1,770 | 1,770 | 55,833 |
| 2025/04/23 | 1,794 | 1,796 | 1,781 | 1,789 | 90,375 |
| 2025/04/22 | 1,786 | 1,789 | 1,782 | 1,786 | 247,265 |
| 2025/04/21 | 1,781 | 1,786 | 1,776 | 1,786 | 349,271 |
| 2025/04/18 | 1,777 | 1,789 | 1,776 | 1,781 | 33,008 |
| 2025/04/17 | 1,778 | 1,785 | 1,773 | 1,776 | 115,408 |
| 2025/04/16 | 1,772 | 1,778 | 1,767 | 1,774 | 81,421 |
| 2025/04/15 | 1,783 | 1,784 | 1,762 | 1,771 | 135,002 |
| 2025/04/14 | 1,780 | 1,791 | 1,775 | 1,781 | 42,004 |
| 2025/04/11 | 1,750 | 1,775 | 1,742 | 1,770 | 134,328 |
| 2025/04/10 | 1,763 | 1,781 | 1,737 | 1,767 | 164,590 |
| 2025/04/09 | 1,721 | 1,736 | 1,714 | 1,731 | 204,350 |
| 2025/04/08 | 1,711 | 1,750 | 1,711 | 1,738 | 138,372 |
| 2025/04/07 | 1,707 | 1,730 | 1,680 | 1,698 | 291,758 |
| 2025/04/04 | 1,741 | 1,752 | 1,736 | 1,747 | 250,565 |
| 2025/04/03 | 1,738 | 1,745 | 1,728 | 1,745 | 110,797 |
| 2025/04/02 | 1,764 | 1,767 | 1,745 | 1,749 | 147,885 |
| 2025/04/01 | 1,767 | 1,779 | 1,760 | 1,762 | 58,152 |
| 2025/03/31 | 1,785 | 1,785 | 1,760 | 1,760 | 65,736 |
| 2025/03/28 | 1,789 | 1,789 | 1,778 | 1,785 | 47,715 |
| 2025/03/27 | 1,778 | 1,793 | 1,778 | 1,789 | 39,083 |
| 2025/03/26 | 1,775 | 1,781 | 1,765 | 1,781 | 229,186 |
| 2025/03/25 | 1,777 | 1,785 | 1,775 | 1,775 | 111,756 |
| 2025/03/24 | 1,768 | 1,775 | 1,767 | 1,774 | 453,082 |
| 2025/03/21 | 1,760 | 1,773 | 1,760 | 1,763 | 93,793 |
| 2025/03/19 | 1,755 | 1,764 | 1,754 | 1,762 | 32,993 |
| 2025/03/18 | 1,744 | 1,760 | 1,742 | 1,758 | 239,526 |
| 2025/03/17 | 1,738 | 1,745 | 1,737 | 1,744 | 64,786 |
| 2025/03/14 | 1,727 | 1,736 | 1,725 | 1,732 | 14,975 |
| 2025/03/13 | 1,719 | 1,731 | 1,717 | 1,726 | 60,848 |
| 2025/03/12 | 1,704 | 1,722 | 1,702 | 1,719 | 82,323 |
| 2025/03/11 | 1,705 | 1,716 | 1,697 | 1,705 | 100,230 |
| 2025/03/10 | 1,719 | 1,723 | 1,709 | 1,713 | 69,511 |
| 2025/03/07 | 1,732 | 1,732 | 1,713 | 1,714 | 111,497 |
| 2025/03/06 | 1,730 | 1,732 | 1,725 | 1,732 | 18,120 |
| 2025/03/05 | 1,738 | 1,740 | 1,725 | 1,729 | 102,784 |
| 2025/03/04 | 1,754 | 1,754 | 1,733 | 1,738 | 56,600 |
| 2025/03/03 | 1,759 | 1,765 | 1,744 | 1,752 | 67,964 |
| 2025/02/28 | 1,756 | 1,768 | 1,749 | 1,749 | 68,259 |
| 2025/02/27 | 1,748 | 1,761 | 1,742 | 1,758 | 157,744 |
| 2025/02/26 | 1,743 | 1,747 | 1,729 | 1,746 | 110,464 |
| 2025/02/25 | 1,730 | 1,739 | 1,730 | 1,737 | 65,009 |
| 2025/02/21 | 1,733 | 1,734 | 1,726 | 1,733 | 40,946 |
| 2025/02/20 | 1,739 | 1,739 | 1,728 | 1,733 | 38,259 |
| 2025/02/19 | 1,731 | 1,744 | 1,731 | 1,732 | 54,396 |
| 2025/02/18 | 1,733 | 1,740 | 1,730 | 1,730 | 30,822 |
| 2025/02/17 | 1,732 | 1,734 | 1,723 | 1,734 | 122,127 |
| 2025/02/14 | 1,728 | 1,733 | 1,722 | 1,726 | 38,437 |
| 2025/02/13 | 1,719 | 1,726 | 1,715 | 1,725 | 78,851 |
| 2025/02/12 | 1,712 | 1,716 | 1,705 | 1,714 | 30,301 |
| 2025/02/10 | 1,726 | 1,726 | 1,705 | 1,708 | 112,867 |
| 2025/02/07 | 1,734 | 1,734 | 1,721 | 1,723 | 82,103 |
| 2025/02/06 | 1,735 | 1,740 | 1,731 | 1,736 | 54,484 |
| 2025/02/05 | 1,760 | 1,760 | 1,749 | 1,755 | 68,894 |
| 2025/02/04 | 1,769 | 1,769 | 1,754 | 1,765 | 206,276 |
| 2025/02/03 | 1,778 | 1,780 | 1,759 | 1,761 | 96,368 |
| 2025/01/31 | 1,780 | 1,781 | 1,769 | 1,777 | 99,319 |
| 2025/01/30 | 1,786 | 1,786 | 1,773 | 1,776 | 281,826 |
| 2025/01/29 | 1,773 | 1,789 | 1,773 | 1,785 | 365,376 |
| 2025/01/28 | 1,753 | 1,785 | 1,753 | 1,770 | 502,107 |
| 2025/01/27 | 1,736 | 1,759 | 1,733 | 1,757 | 217,698 |
| 2025/01/24 | 1,698 | 1,731 | 1,698 | 1,722 | 176,373 |
| 2025/01/23 | 1,701 | 1,701 | 1,693 | 1,698 | 184,034 |
| 2025/01/22 | 1,701 | 1,705 | 1,699 | 1,699 | 78,765 |
| 2025/01/21 | 1,704 | 1,706 | 1,696 | 1,700 | 144,252 |
| 2025/01/20 | 1,710 | 1,710 | 1,697 | 1,697 | 102,902 |
| 2025/01/17 | 1,705 | 1,710 | 1,697 | 1,710 | 71,098 |
| 2025/01/16 | 1,700 | 1,708 | 1,700 | 1,707 | 46,302 |
| 2025/01/15 | 1,705 | 1,709 | 1,694 | 1,698 | 84,453 |
| 2025/01/14 | 1,714 | 1,720 | 1,700 | 1,700 | 114,550 |
| 2025/01/10 | 1,713 | 1,715 | 1,706 | 1,714 | 53,038 |
| 2025/01/09 | 1,715 | 1,716 | 1,705 | 1,712 | 129,533 |
| 2025/01/08 | 1,728 | 1,730 | 1,717 | 1,717 | 58,221 |
| 2025/01/07 | 1,741 | 1,741 | 1,721 | 1,725 | 210,763 |
| 2025/01/06 | 1,733 | 1,747 | 1,731 | 1,734 | 410,599 |