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 |
---|---|---|---|---|---|
2024/03/28 | 1,870 | 1,881 | 1,862 | 1,866 | 107,080 |
2024/03/27 | 1,870 | 1,886 | 1,870 | 1,877 | 208,722 |
2024/03/26 | 1,879 | 1,883 | 1,870 | 1,875 | 126,853 |
2024/03/25 | 1,877 | 1,890 | 1,877 | 1,883 | 357,495 |
2024/03/22 | 1,870 | 1,883 | 1,862 | 1,882 | 153,151 |
2024/03/21 | 1,851 | 1,866 | 1,835 | 1,865 | 2,854,143 |
2024/03/19 | 1,786 | 1,847 | 1,786 | 1,840 | 931,348 |
2024/03/18 | 1,811 | 1,811 | 1,768 | 1,781 | 1,461,482 |
2024/03/15 | 1,760 | 1,802 | 1,760 | 1,783 | 757,855 |
2024/03/14 | 1,731 | 1,753 | 1,729 | 1,753 | 674,763 |
2024/03/13 | 1,740 | 1,746 | 1,715 | 1,726 | 1,258,487 |
2024/03/12 | 1,746 | 1,750 | 1,733 | 1,740 | 198,206 |
2024/03/11 | 1,747 | 1,755 | 1,737 | 1,746 | 141,006 |
2024/03/08 | 1,735 | 1,756 | 1,730 | 1,742 | 594,805 |
2024/03/07 | 1,771 | 1,772 | 1,739 | 1,742 | 328,764 |
2024/03/06 | 1,769 | 1,775 | 1,758 | 1,766 | 109,204 |
2024/03/05 | 1,771 | 1,773 | 1,756 | 1,761 | 87,960 |
2024/03/04 | 1,755 | 1,780 | 1,755 | 1,765 | 120,647 |
2024/03/01 | 1,762 | 1,767 | 1,748 | 1,751 | 1,204,841 |
2024/02/29 | 1,779 | 1,779 | 1,747 | 1,761 | 1,066,443 |
2024/02/28 | 1,785 | 1,785 | 1,770 | 1,777 | 132,518 |
2024/02/27 | 1,779 | 1,784 | 1,770 | 1,777 | 170,828 |
2024/02/26 | 1,767 | 1,778 | 1,762 | 1,774 | 610,331 |
2024/02/22 | 1,751 | 1,753 | 1,730 | 1,751 | 2,451,815 |
2024/02/21 | 1,770 | 1,770 | 1,745 | 1,758 | 923,587 |
2024/02/20 | 1,760 | 1,770 | 1,752 | 1,755 | 862,921 |
2024/02/19 | 1,770 | 1,770 | 1,744 | 1,755 | 1,401,505 |
2024/02/16 | 1,779 | 1,782 | 1,754 | 1,764 | 1,302,778 |
2024/02/15 | 1,796 | 1,799 | 1,770 | 1,776 | 660,504 |
2024/02/14 | 1,805 | 1,810 | 1,793 | 1,796 | 467,383 |
2024/02/13 | 1,818 | 1,819 | 1,802 | 1,809 | 123,099 |
2024/02/09 | 1,825 | 1,825 | 1,809 | 1,811 | 108,060 |
2024/02/08 | 1,831 | 1,831 | 1,817 | 1,819 | 81,631 |
2024/02/07 | 1,857 | 1,857 | 1,834 | 1,836 | 159,662 |
2024/02/06 | 1,851 | 1,857 | 1,843 | 1,852 | 150,456 |
2024/02/05 | 1,868 | 1,875 | 1,857 | 1,859 | 43,450 |
2024/02/02 | 1,853 | 1,864 | 1,853 | 1,864 | 60,406 |
2024/02/01 | 1,865 | 1,865 | 1,839 | 1,848 | 161,416 |
2024/01/31 | 1,870 | 1,875 | 1,864 | 1,871 | 64,966 |
2024/01/30 | 1,874 | 1,877 | 1,868 | 1,873 | 33,782 |
2024/01/29 | 1,870 | 1,880 | 1,865 | 1,874 | 30,420 |
2024/01/26 | 1,875 | 1,878 | 1,870 | 1,873 | 76,821 |
2024/01/25 | 1,880 | 1,881 | 1,865 | 1,871 | 184,490 |
2024/01/24 | 1,888 | 1,900 | 1,884 | 1,889 | 24,688 |
2024/01/23 | 1,910 | 1,910 | 1,895 | 1,895 | 77,399 |
2024/01/22 | 1,899 | 1,907 | 1,881 | 1,905 | 51,110 |
2024/01/19 | 1,874 | 1,879 | 1,871 | 1,878 | 33,497 |
2024/01/18 | 1,880 | 1,883 | 1,862 | 1,867 | 222,494 |
2024/01/17 | 1,900 | 1,900 | 1,877 | 1,880 | 180,898 |
2024/01/16 | 1,904 | 1,905 | 1,893 | 1,893 | 68,797 |
2024/01/15 | 1,894 | 1,905 | 1,893 | 1,905 | 131,712 |
2024/01/12 | 1,885 | 1,896 | 1,885 | 1,895 | 170,042 |
2024/01/11 | 1,884 | 1,890 | 1,880 | 1,884 | 83,535 |
2024/01/10 | 1,881 | 1,887 | 1,879 | 1,880 | 48,487 |
2024/01/09 | 1,888 | 1,890 | 1,875 | 1,883 | 79,587 |
2024/01/05 | 1,868 | 1,889 | 1,859 | 1,884 | 86,505 |
2024/01/04 | 1,870 | 1,873 | 1,853 | 1,857 | 104,224 |
2023/12/29 | 1,855 | 1,871 | 1,855 | 1,869 | 110,707 |
2023/12/28 | 1,844 | 1,861 | 1,839 | 1,855 | 48,510 |
2023/12/27 | 1,828 | 1,836 | 1,827 | 1,834 | 77,112 |
2023/12/26 | 1,823 | 1,826 | 1,816 | 1,823 | 137,223 |
2023/12/25 | 1,842 | 1,842 | 1,822 | 1,824 | 61,649 |
2023/12/22 | 1,835 | 1,842 | 1,831 | 1,842 | 97,469 |
2023/12/21 | 1,847 | 1,852 | 1,833 | 1,836 | 77,867 |
2023/12/20 | 1,844 | 1,858 | 1,841 | 1,855 | 512,199 |
2023/12/19 | 1,847 | 1,853 | 1,834 | 1,843 | 166,081 |
2023/12/18 | 1,855 | 1,861 | 1,843 | 1,850 | 285,076 |
2023/12/15 | 1,862 | 1,866 | 1,858 | 1,862 | 117,738 |
2023/12/14 | 1,870 | 1,872 | 1,859 | 1,866 | 19,980 |
2023/12/13 | 1,874 | 1,874 | 1,858 | 1,864 | 95,655 |
2023/12/12 | 1,878 | 1,880 | 1,866 | 1,869 | 78,998 |
2023/12/11 | 1,870 | 1,877 | 1,866 | 1,874 | 71,506 |
2023/12/08 | 1,861 | 1,867 | 1,858 | 1,866 | 69,280 |
2023/12/07 | 1,882 | 1,882 | 1,863 | 1,866 | 74,781 |
2023/12/06 | 1,877 | 1,883 | 1,873 | 1,881 | 46,069 |
2023/12/05 | 1,874 | 1,877 | 1,866 | 1,873 | 31,548 |
2023/12/04 | 1,870 | 1,877 | 1,865 | 1,872 | 75,483 |
2023/12/01 | 1,893 | 1,893 | 1,867 | 1,867 | 365,558 |
2023/11/30 | 1,880 | 1,892 | 1,867 | 1,892 | 841,138 |
2023/11/29 | 1,881 | 1,888 | 1,877 | 1,879 | 78,974 |
2023/11/28 | 1,892 | 1,892 | 1,882 | 1,888 | 388,397 |
2023/11/27 | 1,887 | 1,892 | 1,884 | 1,887 | 318,899 |
2023/11/24 | 1,883 | 1,891 | 1,882 | 1,888 | 880,836 |
2023/11/22 | 1,880 | 1,884 | 1,876 | 1,884 | 357,335 |
2023/11/21 | 1,885 | 1,892 | 1,877 | 1,881 | 300,556 |
2023/11/20 | 1,888 | 1,895 | 1,880 | 1,887 | 550,833 |
2023/11/17 | 1,891 | 1,894 | 1,881 | 1,887 | 456,436 |
2023/11/16 | 1,895 | 1,897 | 1,883 | 1,894 | 109,124 |
2023/11/15 | 1,881 | 1,895 | 1,881 | 1,894 | 659,093 |
2023/11/14 | 1,856 | 1,879 | 1,854 | 1,872 | 54,382 |
2023/11/13 | 1,865 | 1,874 | 1,858 | 1,858 | 61,143 |
2023/11/10 | 1,853 | 1,866 | 1,853 | 1,862 | 73,940 |
2023/11/09 | 1,865 | 1,867 | 1,848 | 1,856 | 188,765 |
2023/11/08 | 1,883 | 1,884 | 1,863 | 1,868 | 95,957 |
2023/11/07 | 1,911 | 1,911 | 1,884 | 1,906 | 646,607 |
2023/11/06 | 1,922 | 1,923 | 1,909 | 1,910 | 129,924 |
2023/11/02 | 1,907 | 1,911 | 1,895 | 1,901 | 68,496 |
2023/11/01 | 1,901 | 1,912 | 1,892 | 1,892 | 363,304 |
2023/10/31 | 1,880 | 1,897 | 1,871 | 1,886 | 595,173 |
2023/10/30 | 1,911 | 1,920 | 1,870 | 1,874 | 273,071 |
2023/10/27 | 1,887 | 1,918 | 1,887 | 1,909 | 343,110 |
2023/10/26 | 1,894 | 1,897 | 1,872 | 1,884 | 127,235 |
2023/10/25 | 1,881 | 1,895 | 1,872 | 1,895 | 309,696 |
2023/10/24 | 1,882 | 1,885 | 1,864 | 1,873 | 189,457 |
2023/10/23 | 1,889 | 1,893 | 1,873 | 1,878 | 346,262 |
2023/10/20 | 1,909 | 1,909 | 1,888 | 1,890 | 187,621 |
2023/10/19 | 1,901 | 1,923 | 1,901 | 1,909 | 32,451 |
2023/10/18 | 1,907 | 1,915 | 1,902 | 1,911 | 6,961 |
2023/10/17 | 1,880 | 1,908 | 1,880 | 1,905 | 28,038 |
2023/10/16 | 1,909 | 1,913 | 1,872 | 1,876 | 62,956 |
2023/10/13 | 1,916 | 1,920 | 1,900 | 1,906 | 30,825 |
2023/10/12 | 1,921 | 1,927 | 1,914 | 1,916 | 18,724 |
2023/10/11 | 1,914 | 1,925 | 1,913 | 1,916 | 146,241 |
2023/10/10 | 1,899 | 1,921 | 1,899 | 1,916 | 259,767 |
2023/10/06 | 1,894 | 1,900 | 1,892 | 1,896 | 6,687 |
2023/10/05 | 1,885 | 1,901 | 1,881 | 1,895 | 56,486 |
2023/10/04 | 1,891 | 1,896 | 1,862 | 1,869 | 251,730 |
2023/10/03 | 1,917 | 1,918 | 1,890 | 1,896 | 94,071 |
2023/10/02 | 1,925 | 1,932 | 1,911 | 1,911 | 133,097 |
2023/09/29 | 1,916 | 1,924 | 1,914 | 1,922 | 104,233 |
2023/09/28 | 1,935 | 1,935 | 1,902 | 1,903 | 420,634 |
2023/09/27 | 1,927 | 1,938 | 1,922 | 1,935 | 13,097 |
2023/09/26 | 1,924 | 1,928 | 1,921 | 1,921 | 161,845 |
2023/09/25 | 1,929 | 1,937 | 1,922 | 1,923 | 42,936 |
2023/09/22 | 1,928 | 1,934 | 1,918 | 1,927 | 119,715 |
2023/09/21 | 1,938 | 1,940 | 1,928 | 1,935 | 19,083 |
2023/09/20 | 1,936 | 1,945 | 1,936 | 1,941 | 7,779 |
2023/09/19 | 1,941 | 1,943 | 1,930 | 1,939 | 14,396 |
2023/09/15 | 1,938 | 1,945 | 1,927 | 1,944 | 89,595 |
2023/09/14 | 1,931 | 1,944 | 1,929 | 1,937 | 38,426 |
2023/09/13 | 1,944 | 1,961 | 1,924 | 1,925 | 28,850 |
2023/09/12 | 1,947 | 1,951 | 1,939 | 1,951 | 164,587 |
2023/09/11 | 1,966 | 1,971 | 1,939 | 1,951 | 202,316 |
2023/09/08 | 1,979 | 1,979 | 1,961 | 1,970 | 133,738 |
2023/09/07 | 1,973 | 1,982 | 1,972 | 1,975 | 223,899 |
2023/09/06 | 1,981 | 1,986 | 1,975 | 1,979 | 153,665 |
2023/09/05 | 1,968 | 1,985 | 1,961 | 1,982 | 740,037 |
2023/09/04 | 1,970 | 1,971 | 1,962 | 1,971 | 444,809 |
2023/09/01 | 1,950 | 1,962 | 1,943 | 1,960 | 115,801 |
2023/08/31 | 1,962 | 1,970 | 1,950 | 1,955 | 20,623 |
2023/08/30 | 1,958 | 1,963 | 1,954 | 1,960 | 52,095 |
2023/08/29 | 1,940 | 1,956 | 1,938 | 1,953 | 72,286 |
2023/08/28 | 1,930 | 1,939 | 1,928 | 1,939 | 6,930 |
2023/08/25 | 1,922 | 1,933 | 1,917 | 1,933 | 91,889 |
2023/08/24 | 1,926 | 1,929 | 1,920 | 1,929 | 7,254 |
2023/08/23 | 1,910 | 1,921 | 1,905 | 1,921 | 31,025 |
2023/08/22 | 1,896 | 1,910 | 1,896 | 1,910 | 20,338 |
2023/08/21 | 1,902 | 1,907 | 1,898 | 1,898 | 65,285 |
2023/08/18 | 1,903 | 1,913 | 1,896 | 1,904 | 50,644 |
2023/08/17 | 1,910 | 1,915 | 1,906 | 1,910 | 36,569 |
2023/08/16 | 1,912 | 1,919 | 1,905 | 1,917 | 46,350 |
2023/08/15 | 1,923 | 1,924 | 1,912 | 1,918 | 33,178 |
2023/08/14 | 1,936 | 1,940 | 1,923 | 1,929 | 16,140 |
2023/08/10 | 1,926 | 1,938 | 1,919 | 1,937 | 31,873 |
2023/08/09 | 1,922 | 1,927 | 1,908 | 1,927 | 36,491 |
2023/08/08 | 1,930 | 1,931 | 1,920 | 1,925 | 464,394 |
2023/08/07 | 1,923 | 1,945 | 1,922 | 1,945 | 170,542 |
2023/08/04 | 1,920 | 1,925 | 1,915 | 1,922 | 103,547 |
2023/08/03 | 1,925 | 1,928 | 1,919 | 1,927 | 425,309 |
2023/08/02 | 1,931 | 1,937 | 1,925 | 1,928 | 153,265 |
2023/08/01 | 1,950 | 1,950 | 1,928 | 1,932 | 226,706 |
2023/07/31 | 1,960 | 1,962 | 1,944 | 1,948 | 190,800 |
2023/07/28 | 1,951 | 1,958 | 1,930 | 1,958 | 231,268 |
2023/07/27 | 1,968 | 1,969 | 1,958 | 1,962 | 42,122 |
2023/07/26 | 1,947 | 1,962 | 1,947 | 1,961 | 71,860 |
2023/07/25 | 1,955 | 1,957 | 1,944 | 1,947 | 88,355 |
2023/07/24 | 1,939 | 1,952 | 1,936 | 1,951 | 16,470 |
2023/07/21 | 1,944 | 1,945 | 1,929 | 1,935 | 16,966 |
2023/07/20 | 1,938 | 1,953 | 1,936 | 1,942 | 30,612 |
2023/07/19 | 1,929 | 1,938 | 1,924 | 1,938 | 36,974 |
2023/07/18 | 1,932 | 1,935 | 1,915 | 1,921 | 63,429 |
2023/07/14 | 1,928 | 1,931 | 1,923 | 1,930 | 21,168 |
2023/07/13 | 1,918 | 1,923 | 1,910 | 1,923 | 12,889 |
2023/07/12 | 1,920 | 1,927 | 1,916 | 1,916 | 10,055 |
2023/07/11 | 1,921 | 1,930 | 1,917 | 1,923 | 18,618 |
2023/07/10 | 1,908 | 1,919 | 1,902 | 1,914 | 61,236 |
2023/07/07 | 1,919 | 1,924 | 1,912 | 1,915 | 46,681 |
2023/07/06 | 1,932 | 1,932 | 1,921 | 1,922 | 30,805 |
2023/07/05 | 1,928 | 1,932 | 1,923 | 1,932 | 27,478 |
2023/07/04 | 1,938 | 1,939 | 1,919 | 1,923 | 27,864 |
2023/07/03 | 1,927 | 1,935 | 1,921 | 1,929 | 392,478 |
2023/06/30 | 1,922 | 1,922 | 1,906 | 1,918 | 158,020 |
2023/06/29 | 1,929 | 1,931 | 1,911 | 1,917 | 52,649 |
2023/06/28 | 1,913 | 1,930 | 1,913 | 1,926 | 425,244 |
2023/06/27 | 1,906 | 1,919 | 1,897 | 1,916 | 91,372 |
2023/06/26 | 1,898 | 1,905 | 1,890 | 1,904 | 34,634 |
2023/06/23 | 1,910 | 1,911 | 1,895 | 1,899 | 137,674 |
2023/06/22 | 1,915 | 1,915 | 1,901 | 1,910 | 74,206 |
2023/06/21 | 1,911 | 1,918 | 1,904 | 1,916 | 9,993 |
2023/06/20 | 1,914 | 1,914 | 1,902 | 1,913 | 15,790 |
2023/06/19 | 1,925 | 1,925 | 1,906 | 1,914 | 75,364 |
2023/06/16 | 1,920 | 1,924 | 1,910 | 1,922 | 20,353 |
2023/06/15 | 1,911 | 1,928 | 1,911 | 1,922 | 30,038 |
2023/06/14 | 1,909 | 1,921 | 1,905 | 1,908 | 53,762 |
2023/06/13 | 1,920 | 1,925 | 1,905 | 1,908 | 82,734 |
2023/06/12 | 1,927 | 1,930 | 1,913 | 1,920 | 26,960 |
2023/06/09 | 1,912 | 1,929 | 1,910 | 1,927 | 66,010 |
2023/06/08 | 1,920 | 1,920 | 1,894 | 1,907 | 167,644 |
2023/06/07 | 1,929 | 1,930 | 1,913 | 1,918 | 57,257 |
2023/06/06 | 1,920 | 1,927 | 1,914 | 1,927 | 15,920 |