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
2016/12/30 1,879 1,897 1,870 1,882 1,257
2016/12/29 1,870 1,875 1,856 1,873 715
2016/12/28 1,838 1,865 1,838 1,861 2,935
2016/12/27 1,843 1,847 1,822 1,847 3,888
2016/12/26 1,836 1,847 1,830 1,846 1,753
2016/12/22 1,832 1,838 1,830 1,838 361
2016/12/21 1,846 1,846 1,826 1,832 1,559
2016/12/20 1,818 1,840 1,818 1,840 625
2016/12/19 1,824 1,825 1,820 1,820 587
2016/12/16 1,823 1,829 1,814 1,829 1,311
2016/12/15 1,820 1,820 1,810 1,820 905
2016/12/14 1,828 1,833 1,811 1,814 1,005
2016/12/13 1,824 1,824 1,813 1,813 2,509
2016/12/12 1,825 1,829 1,812 1,812 1,018
2016/12/09 1,825 1,825 1,813 1,813 581
2016/12/08 1,814 1,830 1,814 1,823 721
2016/12/07 1,820 1,820 1,804 1,814 270
2016/12/06 1,822 1,825 1,803 1,821 1,042
2016/12/05 1,829 1,829 1,806 1,811 1,004
2016/12/02 1,829 1,829 1,803 1,813 473
2016/12/01 1,820 1,827 1,810 1,817 678
2016/11/30 1,812 1,825 1,808 1,825 21,062
2016/11/29 1,798 1,804 1,798 1,798 489
2016/11/28 1,782 1,796 1,773 1,795 556
2016/11/25 1,773 1,775 1,765 1,770 1,768
2016/11/24 1,765 1,777 1,754 1,774 1,249
2016/11/22 1,760 1,764 1,743 1,757 2,507
2016/11/21 1,764 1,769 1,739 1,749 1,475
2016/11/18 1,766 1,773 1,763 1,763 803
2016/11/17 1,748 1,766 1,745 1,766 4,599
2016/11/16 1,748 1,749 1,730 1,745 1,305
2016/11/15 1,736 1,744 1,735 1,744 600
2016/11/14 1,750 1,759 1,735 1,735 1,967
2016/11/11 1,788 1,788 1,749 1,750 783
2016/11/10 1,772 1,783 1,771 1,780 1,211
2016/11/09 1,792 1,792 1,748 1,748 998
2016/11/08 1,795 1,795 1,786 1,786 366
2016/11/07 1,789 1,803 1,768 1,795 2,973
2016/11/04 1,796 1,796 1,784 1,796 5,003
2016/11/02 1,806 1,806 1,794 1,800 860
2016/11/01 1,824 1,826 1,809 1,815 242
2016/10/31 1,798 1,815 1,790 1,814 372
2016/10/28 1,815 1,815 1,789 1,791 1,225
2016/10/27 1,817 1,821 1,812 1,815 242
2016/10/26 1,813 1,821 1,811 1,817 1,254
2016/10/25 1,820 1,821 1,811 1,817 621
2016/10/24 1,814 1,815 1,808 1,811 6,011
2016/10/21 1,826 1,826 1,795 1,799 1,571
2016/10/20 1,790 1,825 1,790 1,803 1,088
2016/10/19 1,801 1,807 1,799 1,807 139
2016/10/18 1,810 1,810 1,792 1,794 998
2016/10/17 1,829 1,829 1,801 1,810 437
2016/10/14 1,815 1,819 1,808 1,810 265
2016/10/13 1,815 1,817 1,812 1,813 306
2016/10/12 1,820 1,820 1,810 1,812 638
2016/10/11 1,821 1,834 1,817 1,820 892
2016/10/07 1,827 1,833 1,818 1,833 735
2016/10/06 1,835 1,837 1,826 1,826 77
2016/10/05 1,830 1,835 1,829 1,834 347
2016/10/04 1,840 1,842 1,831 1,837 719
2016/10/03 1,851 1,852 1,844 1,849 36
2016/09/30 1,840 1,850 1,840 1,848 443
2016/09/29 1,850 1,850 1,835 1,840 207
2016/09/28 1,846 1,849 1,844 1,849 49
2016/09/27 1,841 1,847 1,841 1,847 24
2016/09/26 1,839 1,850 1,839 1,841 3,452
2016/09/23 1,836 1,847 1,833 1,840 573
2016/09/21 1,838 1,847 1,820 1,833 82,089
2016/09/20 1,849 1,849 1,835 1,838 559
2016/09/16 1,856 1,864 1,840 1,864 118
2016/09/15 1,831 1,860 1,831 1,840 213
2016/09/14 1,836 1,865 1,836 1,855 1,137
2016/09/13 1,839 1,859 1,839 1,859 258
2016/09/12 1,859 1,859 1,822 1,839 403
2016/09/09 1,873 1,873 1,853 1,853 114
2016/09/08 1,878 1,878 1,860 1,864 378
2016/09/07 1,872 1,872 1,862 1,866 779
2016/09/06 1,858 1,870 1,850 1,870 53
2016/09/05 1,866 1,867 1,840 1,867 437
2016/09/02 1,866 1,866 1,841 1,850 277
2016/09/01 1,850 1,860 1,841 1,856 477
2016/08/31 1,869 1,869 1,850 1,850 196
2016/08/30 1,883 1,883 1,859 1,863 141
2016/08/29 1,875 1,875 1,858 1,873 57
2016/08/26 1,860 1,866 1,848 1,862 256
2016/08/25 1,846 1,857 1,841 1,848 176
2016/08/24 1,847 1,847 1,836 1,840 114
2016/08/23 1,835 1,847 1,818 1,847 160
2016/08/22 1,866 1,866 1,818 1,833 259
2016/08/19 1,844 1,851 1,840 1,847 165
2016/08/18 1,857 1,857 1,834 1,835 1,253
2016/08/17 1,862 1,862 1,846 1,855 516
2016/08/16 1,874 1,875 1,850 1,853 250
2016/08/15 1,890 1,890 1,861 1,875 400
2016/08/12 1,894 1,894 1,833 1,883 1,307
2016/08/10 1,860 1,864 1,851 1,864 171
2016/08/09 1,850 1,858 1,850 1,858 152
2016/08/08 1,852 1,857 1,845 1,857 711
2016/08/05 1,870 1,870 1,852 1,857 271
2016/08/04 1,861 1,869 1,860 1,869 405
2016/08/03 1,883 1,883 1,854 1,865 379
2016/08/02 1,889 1,889 1,865 1,874 1,501
2016/08/01 1,866 1,893 1,866 1,879 2,762
2016/07/29 1,895 1,910 1,878 1,901 11,019
2016/07/28 1,884 1,909 1,874 1,909 4,202
2016/07/27 1,874 1,895 1,874 1,881 1,070
2016/07/26 1,894 1,894 1,878 1,889 655
2016/07/25 1,893 1,893 1,862 1,885 1,543
2016/07/22 1,900 1,900 1,850 1,882 549
2016/07/21 1,895 1,896 1,882 1,895 184
2016/07/20 1,893 1,899 1,867 1,895 2,342
2016/07/19 1,890 1,900 1,870 1,884 160
2016/07/15 1,899 1,946 1,880 1,880 972
2016/07/14 1,890 1,893 1,880 1,889 383
2016/07/13 1,907 1,930 1,860 1,880 3,192
2016/07/12 1,915 1,915 1,875 1,907 882
2016/07/11 1,851 1,903 1,851 1,900 1,138
2016/07/08 1,858 1,878 1,850 1,854 67
2016/07/07 1,889 1,891 1,838 1,875 2,240
2016/07/06 1,878 1,883 1,850 1,866 954
2016/07/05 1,888 1,895 1,868 1,878 1,377
2016/07/04 1,897 1,897 1,838 1,885 3,248
2016/07/01 1,878 1,880 1,863 1,879 301
2016/06/30 1,850 1,884 1,840 1,872 1,256
2016/06/29 1,835 1,842 1,810 1,837 14,382
2016/06/28 1,757 1,838 1,732 1,795 1,089
2016/06/27 1,762 1,841 1,750 1,756 4,445
2016/06/24 1,842 1,863 1,700 1,801 2,369
2016/06/23 1,871 1,871 1,824 1,841 1,863
2016/06/22 1,882 1,882 1,855 1,855 198
2016/06/21 1,857 1,880 1,850 1,880 591
2016/06/20 1,870 1,873 1,857 1,871 1,112
2016/06/17 1,850 1,877 1,850 1,876 212
2016/06/16 1,865 1,894 1,851 1,851 1,182
2016/06/15 1,899 1,900 1,880 1,900 689
2016/06/14 1,899 1,900 1,893 1,899 273
2016/06/13 1,903 1,920 1,900 1,915 2,849
2016/06/10 1,935 1,940 1,922 1,935 53
2016/06/09 1,936 1,940 1,923 1,935 138
2016/06/08 1,934 1,942 1,925 1,942 291
2016/06/07 1,940 1,940 1,930 1,930 180
2016/06/06 1,940 1,944 1,934 1,940 1,099
2016/06/03 1,944 1,945 1,936 1,936 60
2016/06/02 1,930 1,955 1,919 1,930 938
2016/06/01 1,939 1,940 1,920 1,930 218
2016/05/31 1,931 1,949 1,915 1,930 7,942
2016/05/30 1,950 1,950 1,906 1,906 2,733
2016/05/27 1,958 1,958 1,927 1,955 655
2016/05/26 1,953 1,959 1,947 1,959 849
2016/05/25 1,953 1,957 1,920 1,950 422
2016/05/24 1,950 1,957 1,942 1,954 735
2016/05/23 1,965 1,965 1,940 1,959 3,539
2016/05/20 1,958 1,960 1,940 1,960 1,092
2016/05/19 1,965 1,965 1,920 1,955 524
2016/05/18 1,929 1,934 1,918 1,926 1,229
2016/05/17 1,954 1,971 1,930 1,936 1,006
2016/05/16 1,944 1,944 1,942 1,944 64
2016/05/13 1,930 1,943 1,925 1,933 489
2016/05/12 1,943 1,949 1,925 1,932 3,454
2016/05/11 1,988 1,988 1,938 1,943 1,987
2016/05/10 1,978 2,007 1,940 1,988 1,229
2016/05/09 1,943 1,956 1,943 1,956 850
2016/05/06 1,950 1,988 1,944 1,951 308
2016/05/02 1,970 1,970 1,927 1,928 6,100
2016/04/28 1,988 2,037 1,930 1,947 8,509
2016/04/27 1,996 2,007 1,955 1,959 56,448
2016/04/26 2,010 2,040 1,983 1,985 87,206
2016/04/25 1,987 1,999 1,974 1,999 375
2016/04/22 1,950 1,970 1,942 1,970 311
2016/04/21 1,911 1,942 1,911 1,942 585
2016/04/20 1,928 1,928 1,909 1,909 1,123
2016/04/19 1,918 1,920 1,908 1,908 1,659
2016/04/18 1,949 1,949 1,903 1,903 8,212
2016/04/15 1,951 1,955 1,936 1,955 148
2016/04/14 1,952 1,952 1,936 1,951 159
2016/04/13 1,940 1,959 1,937 1,937 334
2016/04/12 1,945 1,945 1,933 1,944 304
2016/04/11 1,942 1,946 1,901 1,946 445
2016/04/08 1,949 1,949 1,917 1,925 3,060
2016/04/07 1,950 1,994 1,921 1,932 50,444
2016/04/06 1,951 1,958 1,920 1,949 228
2016/04/05 1,939 1,952 1,904 1,948 249
2016/04/04 1,910 1,944 1,900 1,921 1,042
2016/04/01 1,918 1,918 1,884 1,917 2,682
2016/03/31 1,927 1,998 1,905 1,919 2,703
2016/03/30 1,912 1,920 1,912 1,920 344
2016/03/29 1,935 1,935 1,903 1,913 313
2016/03/28 1,918 1,918 1,903 1,903 798
2016/03/25 1,920 1,920 1,904 1,910 135
2016/03/24 1,954 1,954 1,904 1,913 843
2016/03/23 1,940 1,950 1,939 1,939 235
2016/03/22 1,905 1,938 1,900 1,936 801
2016/03/18 1,899 1,903 1,890 1,903 383
2016/03/17 1,906 1,907 1,899 1,899 152
2016/03/16 1,903 1,903 1,866 1,900 1,174
2016/03/15 1,924 1,924 1,880 1,903 801
2016/03/14 1,924 1,924 1,872 1,903 506
2016/03/11 1,889 1,900 1,876 1,890 237
2016/03/10 1,889 1,893 1,887 1,889 169
2016/03/09 1,896 1,896 1,865 1,876 164
2016/03/08 1,865 1,899 1,865 1,893 795
2016/03/07 1,887 1,887 1,840 1,863 1,010
2016/03/04 1,896 1,926 1,857 1,865 2,150
2016/03/03 1,894 1,922 1,880 1,889 1,381
2016/03/02 1,900 1,915 1,891 1,915 1,141
2016/03/01 1,890 1,908 1,878 1,897 410
2016/02/29 1,900 1,911 1,890 1,890 1,112
2016/02/26 1,909 1,931 1,890 1,906 1,258
2016/02/25 1,841 1,910 1,841 1,910 558
2016/02/24 1,859 1,879 1,809 1,879 435
2016/02/23 1,868 1,868 1,837 1,845 2,423
2016/02/22 1,859 1,864 1,843 1,851 1,176
2016/02/19 1,785 1,850 1,780 1,850 846
2016/02/18 1,820 1,837 1,797 1,802 184
2016/02/17 1,808 1,839 1,801 1,811 1,503
2016/02/16 1,808 1,860 1,803 1,838 963
2016/02/15 1,841 1,850 1,770 1,803 3,108
2016/02/12 1,720 1,803 1,710 1,802 838
2016/02/10 1,822 1,822 1,725 1,755 1,942
2016/02/09 1,827 1,843 1,794 1,795 976
2016/02/08 1,830 1,851 1,820 1,838 613
2016/02/05 1,880 1,880 1,826 1,829 409
2016/02/04 1,850 1,873 1,829 1,854 530
2016/02/03 1,800 1,850 1,781 1,850 1,315
2016/02/02 1,889 1,890 1,817 1,830 3,278
2016/02/01 1,958 1,960 1,840 1,878 5,144
2016/01/29 1,707 1,798 1,702 1,745 1,259
2016/01/28 1,725 1,725 1,690 1,707 843
2016/01/27 1,700 1,717 1,700 1,717 909
2016/01/26 1,696 1,700 1,679 1,700 269
2016/01/25 1,690 1,690 1,653 1,680 765
2016/01/22 1,683 1,690 1,639 1,659 985
2016/01/21 1,663 1,694 1,625 1,694 1,100
2016/01/20 1,712 1,718 1,650 1,653 3,641
2016/01/19 1,738 1,738 1,653 1,673 4,907
2016/01/18 1,729 1,730 1,711 1,728 353
2016/01/15 1,725 1,732 1,700 1,700 447
2016/01/14 1,729 1,729 1,691 1,720 958
2016/01/13 1,727 1,743 1,720 1,720 349
2016/01/12 1,699 1,718 1,690 1,718 1,587
2016/01/08 1,728 1,728 1,699 1,699 2,466
2016/01/07 1,740 1,740 1,714 1,720 912
2016/01/06 1,734 1,751 1,725 1,731 1,299
2016/01/05 1,786 1,786 1,718 1,730 6,586
2016/01/04 1,783 1,789 1,760 1,782 591

このページの先頭へ