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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,709 | 1,710 | 1,697 | 1,702 | 3,201 |
| 2017/12/28 | 1,709 | 1,715 | 1,700 | 1,704 | 2,741 |
| 2017/12/27 | 1,703 | 1,705 | 1,694 | 1,697 | 3,320 |
| 2017/12/26 | 1,704 | 1,704 | 1,690 | 1,703 | 10,824 |
| 2017/12/25 | 1,699 | 1,707 | 1,694 | 1,700 | 8,377 |
| 2017/12/22 | 1,697 | 1,698 | 1,688 | 1,693 | 19,592 |
| 2017/12/21 | 1,704 | 1,704 | 1,690 | 1,691 | 7,038 |
| 2017/12/20 | 1,710 | 1,710 | 1,690 | 1,700 | 6,929 |
| 2017/12/19 | 1,705 | 1,707 | 1,696 | 1,702 | 6,312 |
| 2017/12/18 | 1,715 | 1,715 | 1,699 | 1,704 | 1,397 |
| 2017/12/15 | 1,714 | 1,715 | 1,703 | 1,710 | 1,903 |
| 2017/12/14 | 1,707 | 1,710 | 1,704 | 1,709 | 3,034 |
| 2017/12/13 | 1,695 | 1,702 | 1,692 | 1,700 | 720 |
| 2017/12/12 | 1,698 | 1,703 | 1,690 | 1,690 | 2,632 |
| 2017/12/11 | 1,700 | 1,703 | 1,688 | 1,702 | 5,740 |
| 2017/12/08 | 1,694 | 1,700 | 1,693 | 1,693 | 2,383 |
| 2017/12/07 | 1,695 | 1,700 | 1,693 | 1,694 | 656 |
| 2017/12/06 | 1,706 | 1,708 | 1,680 | 1,691 | 8,903 |
| 2017/12/05 | 1,700 | 1,706 | 1,695 | 1,698 | 4,422 |
| 2017/12/04 | 1,710 | 1,710 | 1,695 | 1,700 | 5,204 |
| 2017/12/01 | 1,712 | 1,713 | 1,694 | 1,706 | 3,085 |
| 2017/11/30 | 1,714 | 1,714 | 1,694 | 1,705 | 2,181 |
| 2017/11/29 | 1,713 | 1,713 | 1,702 | 1,706 | 5,689 |
| 2017/11/28 | 1,700 | 1,705 | 1,693 | 1,704 | 783 |
| 2017/11/27 | 1,714 | 1,714 | 1,692 | 1,692 | 7,998 |
| 2017/11/24 | 1,712 | 1,712 | 1,701 | 1,708 | 5,165 |
| 2017/11/22 | 1,718 | 1,720 | 1,701 | 1,705 | 3,322 |
| 2017/11/21 | 1,703 | 1,720 | 1,698 | 1,709 | 10,986 |
| 2017/11/20 | 1,687 | 1,703 | 1,683 | 1,700 | 5,222 |
| 2017/11/17 | 1,680 | 1,684 | 1,656 | 1,684 | 9,705 |
| 2017/11/16 | 1,648 | 1,648 | 1,638 | 1,647 | 3,352 |
| 2017/11/15 | 1,649 | 1,649 | 1,632 | 1,638 | 5,351 |
| 2017/11/14 | 1,650 | 1,650 | 1,632 | 1,649 | 3,935 |
| 2017/11/13 | 1,655 | 1,655 | 1,633 | 1,633 | 17,579 |
| 2017/11/10 | 1,648 | 1,648 | 1,633 | 1,645 | 13,880 |
| 2017/11/09 | 1,665 | 1,665 | 1,652 | 1,660 | 1,657 |
| 2017/11/08 | 1,662 | 1,663 | 1,645 | 1,650 | 5,556 |
| 2017/11/07 | 1,654 | 1,670 | 1,642 | 1,650 | 9,919 |
| 2017/11/06 | 1,699 | 1,700 | 1,655 | 1,660 | 78,371 |
| 2017/11/02 | 1,689 | 1,777 | 1,675 | 1,777 | 19,192 |
| 2017/11/01 | 1,687 | 1,687 | 1,675 | 1,679 | 3,407 |
| 2017/10/31 | 1,686 | 1,686 | 1,675 | 1,678 | 1,543 |
| 2017/10/30 | 1,688 | 1,688 | 1,672 | 1,675 | 3,036 |
| 2017/10/27 | 1,700 | 1,700 | 1,669 | 1,679 | 12,238 |
| 2017/10/26 | 1,692 | 1,692 | 1,672 | 1,679 | 5,827 |
| 2017/10/25 | 1,693 | 1,693 | 1,672 | 1,674 | 5,427 |
| 2017/10/24 | 1,699 | 1,699 | 1,674 | 1,690 | 4,601 |
| 2017/10/23 | 1,697 | 1,697 | 1,672 | 1,678 | 6,374 |
| 2017/10/20 | 1,683 | 1,688 | 1,676 | 1,685 | 1,079 |
| 2017/10/19 | 1,680 | 1,689 | 1,671 | 1,683 | 2,406 |
| 2017/10/18 | 1,677 | 1,677 | 1,663 | 1,676 | 3,938 |
| 2017/10/17 | 1,683 | 1,683 | 1,668 | 1,672 | 3,717 |
| 2017/10/16 | 1,672 | 1,683 | 1,664 | 1,683 | 11,021 |
| 2017/10/13 | 1,673 | 1,673 | 1,656 | 1,663 | 9,534 |
| 2017/10/12 | 1,680 | 1,684 | 1,668 | 1,669 | 7,551 |
| 2017/10/11 | 1,696 | 1,700 | 1,672 | 1,679 | 12,510 |
| 2017/10/10 | 1,688 | 1,694 | 1,677 | 1,694 | 34,692 |
| 2017/10/06 | 1,700 | 1,700 | 1,680 | 1,683 | 3,931 |
| 2017/10/05 | 1,690 | 1,700 | 1,688 | 1,698 | 1,665 |
| 2017/10/04 | 1,699 | 1,699 | 1,685 | 1,685 | 4,886 |
| 2017/10/03 | 1,698 | 1,698 | 1,695 | 1,697 | 243 |
| 2017/10/02 | 1,700 | 1,700 | 1,686 | 1,693 | 1,964 |
| 2017/09/29 | 1,690 | 1,693 | 1,686 | 1,693 | 175 |
| 2017/09/28 | 1,700 | 1,700 | 1,682 | 1,687 | 4,250 |
| 2017/09/27 | 1,695 | 1,703 | 1,689 | 1,697 | 1,136 |
| 2017/09/26 | 1,700 | 1,700 | 1,686 | 1,697 | 1,935 |
| 2017/09/25 | 1,700 | 1,700 | 1,690 | 1,697 | 1,621 |
| 2017/09/22 | 1,713 | 1,713 | 1,693 | 1,693 | 5,665 |
| 2017/09/21 | 1,719 | 1,719 | 1,710 | 1,713 | 2,300 |
| 2017/09/20 | 1,701 | 1,716 | 1,701 | 1,712 | 918 |
| 2017/09/19 | 1,710 | 1,718 | 1,701 | 1,707 | 1,549 |
| 2017/09/15 | 1,705 | 1,710 | 1,701 | 1,701 | 708 |
| 2017/09/14 | 1,699 | 1,700 | 1,691 | 1,700 | 10,708 |
| 2017/09/13 | 1,694 | 1,694 | 1,684 | 1,688 | 813 |
| 2017/09/12 | 1,704 | 1,704 | 1,685 | 1,686 | 3,374 |
| 2017/09/11 | 1,707 | 1,711 | 1,692 | 1,692 | 1,013 |
| 2017/09/08 | 1,697 | 1,720 | 1,697 | 1,701 | 2,551 |
| 2017/09/07 | 1,695 | 1,707 | 1,694 | 1,703 | 724 |
| 2017/09/06 | 1,695 | 1,699 | 1,690 | 1,690 | 3,383 |
| 2017/09/05 | 1,707 | 1,707 | 1,693 | 1,695 | 809 |
| 2017/09/04 | 1,715 | 1,716 | 1,698 | 1,706 | 2,827 |
| 2017/09/01 | 1,725 | 1,725 | 1,713 | 1,715 | 616 |
| 2017/08/31 | 1,728 | 1,728 | 1,715 | 1,715 | 834 |
| 2017/08/30 | 1,725 | 1,725 | 1,714 | 1,718 | 153 |
| 2017/08/29 | 1,711 | 1,721 | 1,711 | 1,716 | 506 |
| 2017/08/28 | 1,727 | 1,727 | 1,707 | 1,719 | 1,650 |
| 2017/08/25 | 1,711 | 1,727 | 1,711 | 1,727 | 967 |
| 2017/08/24 | 1,725 | 1,726 | 1,721 | 1,721 | 310 |
| 2017/08/23 | 1,725 | 1,725 | 1,720 | 1,723 | 142 |
| 2017/08/22 | 1,725 | 1,725 | 1,720 | 1,720 | 367 |
| 2017/08/21 | 1,730 | 1,737 | 1,715 | 1,722 | 528 |
| 2017/08/18 | 1,718 | 1,730 | 1,712 | 1,721 | 877 |
| 2017/08/17 | 1,703 | 1,718 | 1,703 | 1,711 | 406 |
| 2017/08/16 | 1,708 | 1,708 | 1,699 | 1,702 | 366 |
| 2017/08/15 | 1,700 | 1,704 | 1,693 | 1,695 | 1,215 |
| 2017/08/14 | 1,702 | 1,708 | 1,686 | 1,695 | 2,769 |
| 2017/08/10 | 1,724 | 1,724 | 1,702 | 1,713 | 1,794 |
| 2017/08/09 | 1,723 | 1,725 | 1,710 | 1,716 | 916 |
| 2017/08/08 | 1,729 | 1,730 | 1,711 | 1,722 | 2,747 |
| 2017/08/07 | 1,738 | 1,739 | 1,716 | 1,716 | 2,622 |
| 2017/08/04 | 1,744 | 1,755 | 1,736 | 1,747 | 2,403 |
| 2017/08/03 | 1,731 | 1,749 | 1,731 | 1,740 | 892 |
| 2017/08/02 | 1,760 | 1,760 | 1,731 | 1,731 | 1,783 |
| 2017/08/01 | 1,750 | 1,761 | 1,749 | 1,749 | 1,267 |
| 2017/07/31 | 1,747 | 1,750 | 1,744 | 1,749 | 989 |
| 2017/07/28 | 1,721 | 1,746 | 1,721 | 1,741 | 1,168 |
| 2017/07/27 | 1,719 | 1,731 | 1,713 | 1,730 | 793 |
| 2017/07/26 | 1,725 | 1,725 | 1,717 | 1,719 | 3,557 |
| 2017/07/25 | 1,719 | 1,721 | 1,710 | 1,721 | 868 |
| 2017/07/24 | 1,718 | 1,723 | 1,710 | 1,714 | 977 |
| 2017/07/21 | 1,722 | 1,742 | 1,710 | 1,715 | 39,787 |
| 2017/07/20 | 1,692 | 1,722 | 1,691 | 1,721 | 24,875 |
| 2017/07/19 | 1,657 | 1,687 | 1,657 | 1,681 | 28,982 |
| 2017/07/18 | 1,671 | 1,677 | 1,659 | 1,665 | 1,664 |
| 2017/07/14 | 1,693 | 1,693 | 1,655 | 1,660 | 5,937 |
| 2017/07/13 | 1,670 | 1,682 | 1,670 | 1,678 | 2,056 |
| 2017/07/12 | 1,688 | 1,692 | 1,660 | 1,666 | 7,474 |
| 2017/07/11 | 1,690 | 1,696 | 1,688 | 1,691 | 857 |
| 2017/07/10 | 1,716 | 1,716 | 1,683 | 1,696 | 5,011 |
| 2017/07/07 | 1,717 | 1,717 | 1,700 | 1,705 | 1,967 |
| 2017/07/06 | 1,700 | 1,719 | 1,700 | 1,715 | 697 |
| 2017/07/05 | 1,722 | 1,722 | 1,690 | 1,710 | 7,832 |
| 2017/07/04 | 1,735 | 1,737 | 1,713 | 1,722 | 5,024 |
| 2017/07/03 | 1,742 | 1,742 | 1,730 | 1,730 | 1,560 |
| 2017/06/30 | 1,748 | 1,748 | 1,729 | 1,729 | 7,334 |
| 2017/06/29 | 1,745 | 1,757 | 1,743 | 1,748 | 2,188 |
| 2017/06/28 | 1,763 | 1,763 | 1,745 | 1,748 | 2,297 |
| 2017/06/27 | 1,766 | 1,772 | 1,750 | 1,759 | 12,738 |
| 2017/06/26 | 1,775 | 1,775 | 1,756 | 1,762 | 3,069 |
| 2017/06/23 | 1,771 | 1,773 | 1,759 | 1,768 | 6,243 |
| 2017/06/22 | 1,765 | 1,770 | 1,760 | 1,769 | 1,270 |
| 2017/06/21 | 1,768 | 1,772 | 1,760 | 1,762 | 1,366 |
| 2017/06/20 | 1,766 | 1,774 | 1,766 | 1,768 | 752 |
| 2017/06/19 | 1,789 | 1,789 | 1,766 | 1,774 | 1,957 |
| 2017/06/16 | 1,780 | 1,787 | 1,774 | 1,774 | 109 |
| 2017/06/15 | 1,777 | 1,793 | 1,767 | 1,779 | 466 |
| 2017/06/14 | 1,774 | 1,776 | 1,758 | 1,772 | 1,540 |
| 2017/06/13 | 1,783 | 1,785 | 1,770 | 1,772 | 902 |
| 2017/06/12 | 1,776 | 1,781 | 1,772 | 1,773 | 522 |
| 2017/06/09 | 1,789 | 1,789 | 1,769 | 1,771 | 741 |
| 2017/06/08 | 1,798 | 1,798 | 1,777 | 1,785 | 1,595 |
| 2017/06/07 | 1,808 | 1,808 | 1,787 | 1,791 | 491 |
| 2017/06/06 | 1,795 | 1,795 | 1,778 | 1,788 | 803 |
| 2017/06/05 | 1,799 | 1,799 | 1,790 | 1,791 | 1,131 |
| 2017/06/02 | 1,792 | 1,800 | 1,768 | 1,797 | 19,238 |
| 2017/06/01 | 1,774 | 1,776 | 1,768 | 1,776 | 415 |
| 2017/05/31 | 1,768 | 1,775 | 1,764 | 1,774 | 483 |
| 2017/05/30 | 1,770 | 1,775 | 1,761 | 1,761 | 1,383 |
| 2017/05/29 | 1,783 | 1,785 | 1,771 | 1,775 | 2,724 |
| 2017/05/26 | 1,775 | 1,780 | 1,774 | 1,780 | 306 |
| 2017/05/25 | 1,776 | 1,778 | 1,768 | 1,778 | 777 |
| 2017/05/24 | 1,778 | 1,778 | 1,760 | 1,777 | 1,058 |
| 2017/05/23 | 1,770 | 1,775 | 1,769 | 1,775 | 1,178 |
| 2017/05/22 | 1,778 | 1,784 | 1,774 | 1,782 | 887 |
| 2017/05/19 | 1,771 | 1,781 | 1,771 | 1,781 | 449 |
| 2017/05/18 | 1,781 | 1,784 | 1,770 | 1,784 | 576 |
| 2017/05/17 | 1,779 | 1,781 | 1,775 | 1,778 | 201 |
| 2017/05/16 | 1,783 | 1,790 | 1,772 | 1,774 | 1,270 |
| 2017/05/15 | 1,795 | 1,796 | 1,785 | 1,785 | 1,148 |
| 2017/05/12 | 1,797 | 1,798 | 1,786 | 1,786 | 1,178 |
| 2017/05/11 | 1,790 | 1,794 | 1,789 | 1,789 | 314 |
| 2017/05/10 | 1,797 | 1,797 | 1,790 | 1,793 | 191 |
| 2017/05/09 | 1,771 | 1,815 | 1,771 | 1,799 | 1,304 |
| 2017/05/08 | 1,799 | 1,801 | 1,780 | 1,791 | 1,107 |
| 2017/05/02 | 1,769 | 1,801 | 1,763 | 1,770 | 53,341 |
| 2017/05/01 | 1,790 | 1,790 | 1,774 | 1,783 | 8,971 |
| 2017/04/28 | 1,793 | 1,794 | 1,778 | 1,779 | 799 |
| 2017/04/27 | 1,790 | 1,792 | 1,779 | 1,783 | 955 |
| 2017/04/26 | 1,782 | 1,795 | 1,779 | 1,785 | 1,189 |
| 2017/04/25 | 1,791 | 1,793 | 1,782 | 1,789 | 275 |
| 2017/04/24 | 1,799 | 1,803 | 1,781 | 1,782 | 1,031 |
| 2017/04/21 | 1,808 | 1,808 | 1,792 | 1,799 | 995 |
| 2017/04/20 | 1,804 | 1,808 | 1,800 | 1,808 | 87 |
| 2017/04/19 | 1,800 | 1,801 | 1,797 | 1,800 | 52 |
| 2017/04/18 | 1,798 | 1,800 | 1,793 | 1,800 | 142 |
| 2017/04/17 | 1,789 | 1,796 | 1,768 | 1,796 | 591 |
| 2017/04/14 | 1,785 | 1,855 | 1,769 | 1,769 | 1,353 |
| 2017/04/13 | 1,803 | 1,850 | 1,773 | 1,781 | 2,093 |
| 2017/04/12 | 1,798 | 1,803 | 1,790 | 1,791 | 612 |
| 2017/04/11 | 1,811 | 1,811 | 1,792 | 1,798 | 696 |
| 2017/04/10 | 1,811 | 1,813 | 1,801 | 1,804 | 377 |
| 2017/04/07 | 1,804 | 1,830 | 1,800 | 1,811 | 668 |
| 2017/04/06 | 1,819 | 1,819 | 1,795 | 1,810 | 1,028 |
| 2017/04/05 | 1,803 | 1,816 | 1,803 | 1,808 | 45 |
| 2017/04/04 | 1,820 | 1,820 | 1,796 | 1,799 | 1,391 |
| 2017/04/03 | 1,825 | 1,828 | 1,816 | 1,816 | 713 |
| 2017/03/31 | 1,819 | 1,824 | 1,814 | 1,822 | 154 |
| 2017/03/30 | 1,820 | 1,823 | 1,806 | 1,812 | 485 |
| 2017/03/29 | 1,826 | 1,826 | 1,800 | 1,820 | 1,221 |
| 2017/03/28 | 1,828 | 1,830 | 1,820 | 1,824 | 1,031 |
| 2017/03/27 | 1,825 | 1,829 | 1,820 | 1,826 | 100 |
| 2017/03/24 | 1,820 | 1,830 | 1,820 | 1,825 | 93 |
| 2017/03/23 | 1,832 | 1,832 | 1,818 | 1,818 | 556 |
| 2017/03/22 | 1,840 | 1,851 | 1,820 | 1,824 | 1,447 |
| 2017/03/21 | 1,837 | 1,855 | 1,830 | 1,851 | 1,315 |
| 2017/03/17 | 1,833 | 1,833 | 1,823 | 1,830 | 611 |
| 2017/03/16 | 1,828 | 1,829 | 1,823 | 1,823 | 81 |
| 2017/03/15 | 1,840 | 1,840 | 1,808 | 1,815 | 2,259 |
| 2017/03/14 | 1,835 | 1,835 | 1,814 | 1,817 | 2,286 |
| 2017/03/13 | 1,843 | 1,843 | 1,822 | 1,829 | 917 |
| 2017/03/10 | 1,843 | 1,843 | 1,830 | 1,833 | 1,696 |
| 2017/03/09 | 1,844 | 1,844 | 1,822 | 1,839 | 1,265 |
| 2017/03/08 | 1,843 | 1,843 | 1,827 | 1,828 | 821 |
| 2017/03/07 | 1,832 | 1,842 | 1,832 | 1,837 | 306 |
| 2017/03/06 | 1,830 | 1,840 | 1,830 | 1,837 | 325 |
| 2017/03/03 | 1,880 | 1,880 | 1,830 | 1,836 | 1,481 |
| 2017/03/02 | 1,830 | 1,849 | 1,830 | 1,842 | 589 |
| 2017/03/01 | 1,864 | 1,869 | 1,842 | 1,849 | 636 |
| 2017/02/28 | 1,868 | 1,870 | 1,852 | 1,859 | 400 |
| 2017/02/27 | 1,877 | 1,877 | 1,850 | 1,855 | 2,654 |
| 2017/02/24 | 1,842 | 1,860 | 1,838 | 1,860 | 471 |
| 2017/02/23 | 1,839 | 1,839 | 1,819 | 1,835 | 1,241 |
| 2017/02/22 | 1,822 | 1,844 | 1,821 | 1,830 | 691 |
| 2017/02/21 | 1,825 | 1,833 | 1,822 | 1,826 | 2,391 |
| 2017/02/20 | 1,834 | 1,837 | 1,826 | 1,837 | 892 |
| 2017/02/17 | 1,848 | 1,848 | 1,822 | 1,822 | 317 |
| 2017/02/16 | 1,821 | 1,829 | 1,821 | 1,829 | 153 |
| 2017/02/15 | 1,849 | 1,849 | 1,808 | 1,823 | 2,898 |
| 2017/02/14 | 1,836 | 1,836 | 1,821 | 1,825 | 4,373 |
| 2017/02/13 | 1,858 | 1,860 | 1,836 | 1,836 | 592 |
| 2017/02/10 | 1,873 | 1,873 | 1,833 | 1,858 | 1,424 |
| 2017/02/09 | 1,843 | 1,843 | 1,838 | 1,840 | 676 |
| 2017/02/08 | 1,850 | 1,862 | 1,844 | 1,845 | 779 |
| 2017/02/07 | 1,864 | 1,864 | 1,851 | 1,853 | 1,392 |
| 2017/02/06 | 1,875 | 1,883 | 1,863 | 1,880 | 3,248 |
| 2017/02/03 | 1,876 | 1,885 | 1,864 | 1,874 | 810 |
| 2017/02/02 | 1,890 | 1,894 | 1,872 | 1,873 | 1,630 |
| 2017/02/01 | 1,899 | 1,899 | 1,883 | 1,893 | 642 |
| 2017/01/31 | 1,888 | 1,890 | 1,885 | 1,885 | 81 |
| 2017/01/30 | 1,892 | 1,892 | 1,881 | 1,881 | 753 |
| 2017/01/27 | 1,893 | 1,893 | 1,881 | 1,884 | 2,058 |
| 2017/01/26 | 1,886 | 1,886 | 1,875 | 1,878 | 2,780 |
| 2017/01/25 | 1,892 | 1,892 | 1,871 | 1,875 | 2,275 |
| 2017/01/24 | 1,881 | 1,881 | 1,865 | 1,869 | 1,752 |
| 2017/01/23 | 1,880 | 1,880 | 1,862 | 1,862 | 1,573 |
| 2017/01/20 | 1,875 | 1,875 | 1,856 | 1,863 | 153 |
| 2017/01/19 | 1,879 | 1,879 | 1,860 | 1,862 | 613 |
| 2017/01/18 | 1,850 | 1,863 | 1,850 | 1,860 | 81 |
| 2017/01/17 | 1,872 | 1,872 | 1,855 | 1,855 | 606 |
| 2017/01/16 | 1,886 | 1,886 | 1,860 | 1,862 | 723 |
| 2017/01/13 | 1,879 | 1,879 | 1,857 | 1,867 | 312 |
| 2017/01/12 | 1,880 | 1,880 | 1,860 | 1,861 | 528 |
| 2017/01/11 | 1,875 | 1,887 | 1,875 | 1,883 | 305 |
| 2017/01/10 | 1,902 | 1,902 | 1,875 | 1,877 | 2,113 |
| 2017/01/06 | 1,885 | 1,900 | 1,885 | 1,900 | 305 |
| 2017/01/05 | 1,871 | 1,901 | 1,871 | 1,898 | 1,153 |
| 2017/01/04 | 1,900 | 1,900 | 1,875 | 1,879 | 1,634 |