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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,813 | 1,827 | 1,809 | 1,826 | 20,704 |
| 2018/12/27 | 1,803 | 1,828 | 1,803 | 1,814 | 18,041 |
| 2018/12/26 | 1,764 | 1,802 | 1,764 | 1,797 | 95,568 |
| 2018/12/25 | 1,761 | 1,776 | 1,747 | 1,773 | 54,375 |
| 2018/12/21 | 1,815 | 1,815 | 1,795 | 1,801 | 36,472 |
| 2018/12/20 | 1,830 | 1,838 | 1,815 | 1,815 | 240,049 |
| 2018/12/19 | 1,845 | 1,845 | 1,833 | 1,836 | 11,247 |
| 2018/12/18 | 1,856 | 1,857 | 1,845 | 1,846 | 7,749 |
| 2018/12/17 | 1,853 | 1,860 | 1,853 | 1,857 | 3,856 |
| 2018/12/14 | 1,852 | 1,859 | 1,849 | 1,855 | 2,480 |
| 2018/12/13 | 1,842 | 1,845 | 1,838 | 1,845 | 15,819 |
| 2018/12/12 | 1,836 | 1,843 | 1,833 | 1,837 | 103,943 |
| 2018/12/11 | 1,840 | 1,844 | 1,830 | 1,833 | 3,736 |
| 2018/12/10 | 1,860 | 1,860 | 1,836 | 1,836 | 23,607 |
| 2018/12/07 | 1,854 | 1,860 | 1,851 | 1,858 | 3,026 |
| 2018/12/06 | 1,853 | 1,853 | 1,847 | 1,851 | 1,817 |
| 2018/12/05 | 1,848 | 1,859 | 1,848 | 1,853 | 35,491 |
| 2018/12/04 | 1,863 | 1,863 | 1,852 | 1,854 | 547 |
| 2018/12/03 | 1,855 | 1,863 | 1,848 | 1,853 | 27,231 |
| 2018/11/30 | 1,843 | 1,855 | 1,840 | 1,855 | 4,189 |
| 2018/11/29 | 1,862 | 1,862 | 1,845 | 1,845 | 78,126 |
| 2018/11/28 | 1,854 | 1,859 | 1,850 | 1,858 | 34,664 |
| 2018/11/27 | 1,851 | 1,852 | 1,837 | 1,852 | 23,246 |
| 2018/11/26 | 1,829 | 1,841 | 1,829 | 1,838 | 3,976 |
| 2018/11/22 | 1,831 | 1,833 | 1,829 | 1,831 | 200,523 |
| 2018/11/21 | 1,829 | 1,829 | 1,822 | 1,828 | 25,865 |
| 2018/11/20 | 1,830 | 1,834 | 1,827 | 1,828 | 655 |
| 2018/11/19 | 1,826 | 1,833 | 1,820 | 1,830 | 54,258 |
| 2018/11/16 | 1,829 | 1,831 | 1,815 | 1,820 | 1,730 |
| 2018/11/15 | 1,820 | 1,828 | 1,815 | 1,828 | 52,514 |
| 2018/11/14 | 1,820 | 1,822 | 1,815 | 1,817 | 158,397 |
| 2018/11/13 | 1,820 | 1,820 | 1,811 | 1,818 | 1,371 |
| 2018/11/12 | 1,807 | 1,818 | 1,802 | 1,816 | 2,204 |
| 2018/11/09 | 1,811 | 1,820 | 1,802 | 1,802 | 1,087 |
| 2018/11/08 | 1,810 | 1,815 | 1,807 | 1,814 | 7,523 |
| 2018/11/07 | 1,804 | 1,810 | 1,801 | 1,810 | 1,105 |
| 2018/11/06 | 1,813 | 1,815 | 1,807 | 1,815 | 2,603 |
| 2018/11/05 | 1,810 | 1,815 | 1,804 | 1,813 | 5,202 |
| 2018/11/02 | 1,807 | 1,812 | 1,804 | 1,808 | 5,418 |
| 2018/11/01 | 1,801 | 1,816 | 1,800 | 1,806 | 1,342 |
| 2018/10/31 | 1,802 | 1,803 | 1,796 | 1,801 | 11,032 |
| 2018/10/30 | 1,802 | 1,804 | 1,793 | 1,804 | 2,791 |
| 2018/10/29 | 1,797 | 1,806 | 1,795 | 1,803 | 20,934 |
| 2018/10/26 | 1,803 | 1,803 | 1,790 | 1,796 | 98,884 |
| 2018/10/25 | 1,797 | 1,801 | 1,789 | 1,794 | 35,645 |
| 2018/10/24 | 1,803 | 1,809 | 1,802 | 1,804 | 13,680 |
| 2018/10/23 | 1,815 | 1,815 | 1,805 | 1,806 | 1,711 |
| 2018/10/22 | 1,813 | 1,816 | 1,813 | 1,815 | 5,117 |
| 2018/10/19 | 1,815 | 1,815 | 1,800 | 1,812 | 55,250 |
| 2018/10/18 | 1,820 | 1,822 | 1,812 | 1,821 | 5,924 |
| 2018/10/17 | 1,815 | 1,820 | 1,813 | 1,814 | 4,889 |
| 2018/10/16 | 1,793 | 1,805 | 1,793 | 1,805 | 3,446 |
| 2018/10/15 | 1,802 | 1,802 | 1,792 | 1,792 | 10,405 |
| 2018/10/12 | 1,806 | 1,816 | 1,800 | 1,800 | 9,171 |
| 2018/10/11 | 1,797 | 1,813 | 1,797 | 1,809 | 1,909 |
| 2018/10/10 | 1,817 | 1,817 | 1,809 | 1,812 | 1,685 |
| 2018/10/09 | 1,798 | 1,823 | 1,798 | 1,814 | 3,435 |
| 2018/10/05 | 1,803 | 1,803 | 1,795 | 1,798 | 2,172 |
| 2018/10/04 | 1,815 | 1,815 | 1,804 | 1,806 | 10,900 |
| 2018/10/03 | 1,820 | 1,821 | 1,811 | 1,813 | 5,004 |
| 2018/10/02 | 1,820 | 1,824 | 1,818 | 1,818 | 5,876 |
| 2018/10/01 | 1,820 | 1,824 | 1,819 | 1,819 | 17,756 |
| 2018/09/28 | 1,821 | 1,826 | 1,815 | 1,823 | 76,602 |
| 2018/09/27 | 1,814 | 1,819 | 1,812 | 1,819 | 3,602 |
| 2018/09/26 | 1,802 | 1,818 | 1,801 | 1,818 | 4,920 |
| 2018/09/25 | 1,791 | 1,798 | 1,786 | 1,797 | 11,531 |
| 2018/09/21 | 1,800 | 1,802 | 1,792 | 1,792 | 5,688 |
| 2018/09/20 | 1,806 | 1,809 | 1,798 | 1,800 | 2,416 |
| 2018/09/19 | 1,803 | 1,808 | 1,797 | 1,803 | 2,791 |
| 2018/09/18 | 1,798 | 1,802 | 1,796 | 1,800 | 1,917 |
| 2018/09/14 | 1,797 | 1,801 | 1,795 | 1,798 | 3,447 |
| 2018/09/13 | 1,794 | 1,799 | 1,790 | 1,790 | 41,965 |
| 2018/09/12 | 1,791 | 1,794 | 1,785 | 1,794 | 49,972 |
| 2018/09/11 | 1,783 | 1,792 | 1,782 | 1,792 | 592 |
| 2018/09/10 | 1,788 | 1,789 | 1,784 | 1,784 | 3,282 |
| 2018/09/07 | 1,797 | 1,801 | 1,785 | 1,788 | 2,246 |
| 2018/09/06 | 1,787 | 1,793 | 1,782 | 1,793 | 1,455 |
| 2018/09/05 | 1,793 | 1,794 | 1,786 | 1,788 | 18,414 |
| 2018/09/04 | 1,789 | 1,796 | 1,787 | 1,792 | 2,788 |
| 2018/09/03 | 1,794 | 1,802 | 1,791 | 1,795 | 20,419 |
| 2018/08/31 | 1,790 | 1,797 | 1,788 | 1,796 | 9,875 |
| 2018/08/30 | 1,795 | 1,800 | 1,792 | 1,797 | 761 |
| 2018/08/29 | 1,791 | 1,799 | 1,791 | 1,798 | 1,290 |
| 2018/08/28 | 1,788 | 1,791 | 1,782 | 1,791 | 1,471 |
| 2018/08/27 | 1,795 | 1,795 | 1,786 | 1,788 | 1,745 |
| 2018/08/24 | 1,782 | 1,794 | 1,782 | 1,790 | 1,269 |
| 2018/08/23 | 1,792 | 1,792 | 1,784 | 1,788 | 45,465 |
| 2018/08/22 | 1,791 | 1,793 | 1,785 | 1,790 | 891 |
| 2018/08/21 | 1,790 | 1,793 | 1,782 | 1,786 | 10,959 |
| 2018/08/20 | 1,780 | 1,792 | 1,774 | 1,791 | 2,009 |
| 2018/08/17 | 1,793 | 1,793 | 1,779 | 1,779 | 5,743 |
| 2018/08/16 | 1,786 | 1,790 | 1,779 | 1,790 | 3,385 |
| 2018/08/15 | 1,782 | 1,788 | 1,781 | 1,783 | 1,804 |
| 2018/08/14 | 1,770 | 1,777 | 1,765 | 1,777 | 12,298 |
| 2018/08/13 | 1,781 | 1,781 | 1,771 | 1,774 | 5,812 |
| 2018/08/10 | 1,790 | 1,790 | 1,783 | 1,785 | 14,324 |
| 2018/08/09 | 1,791 | 1,791 | 1,782 | 1,786 | 2,281 |
| 2018/08/08 | 1,790 | 1,795 | 1,789 | 1,789 | 6,184 |
| 2018/08/07 | 1,787 | 1,796 | 1,786 | 1,788 | 380,177 |
| 2018/08/06 | 1,817 | 1,818 | 1,807 | 1,813 | 20,334 |
| 2018/08/03 | 1,815 | 1,818 | 1,812 | 1,818 | 22,760 |
| 2018/08/02 | 1,805 | 1,815 | 1,802 | 1,814 | 3,950 |
| 2018/08/01 | 1,815 | 1,818 | 1,805 | 1,808 | 17,568 |
| 2018/07/31 | 1,798 | 1,816 | 1,784 | 1,814 | 33,759 |
| 2018/07/30 | 1,806 | 1,811 | 1,796 | 1,796 | 3,699 |
| 2018/07/27 | 1,796 | 1,813 | 1,796 | 1,810 | 1,578 |
| 2018/07/26 | 1,806 | 1,806 | 1,795 | 1,796 | 62,721 |
| 2018/07/25 | 1,801 | 1,809 | 1,797 | 1,803 | 40,559 |
| 2018/07/24 | 1,805 | 1,810 | 1,800 | 1,801 | 6,984 |
| 2018/07/23 | 1,822 | 1,822 | 1,803 | 1,804 | 34,240 |
| 2018/07/20 | 1,823 | 1,827 | 1,819 | 1,825 | 8,661 |
| 2018/07/19 | 1,819 | 1,825 | 1,819 | 1,820 | 33,230 |
| 2018/07/18 | 1,820 | 1,829 | 1,817 | 1,824 | 14,389 |
| 2018/07/17 | 1,821 | 1,822 | 1,814 | 1,819 | 38,965 |
| 2018/07/13 | 1,818 | 1,820 | 1,811 | 1,813 | 61,097 |
| 2018/07/12 | 1,816 | 1,826 | 1,813 | 1,817 | 17,621 |
| 2018/07/11 | 1,812 | 1,814 | 1,805 | 1,810 | 16,829 |
| 2018/07/10 | 1,821 | 1,821 | 1,810 | 1,813 | 6,099 |
| 2018/07/09 | 1,817 | 1,829 | 1,817 | 1,821 | 39,806 |
| 2018/07/06 | 1,815 | 1,819 | 1,811 | 1,817 | 1,679 |
| 2018/07/05 | 1,810 | 1,811 | 1,803 | 1,806 | 397 |
| 2018/07/04 | 1,811 | 1,811 | 1,802 | 1,810 | 512 |
| 2018/07/03 | 1,809 | 1,810 | 1,803 | 1,808 | 47,518 |
| 2018/07/02 | 1,806 | 1,824 | 1,800 | 1,800 | 9,233 |
| 2018/06/29 | 1,808 | 1,815 | 1,805 | 1,806 | 3,188 |
| 2018/06/28 | 1,816 | 1,816 | 1,803 | 1,803 | 2,666 |
| 2018/06/27 | 1,825 | 1,831 | 1,811 | 1,811 | 5,568 |
| 2018/06/26 | 1,789 | 1,820 | 1,789 | 1,819 | 6,178 |
| 2018/06/25 | 1,790 | 1,799 | 1,786 | 1,789 | 20,953 |
| 2018/06/22 | 1,793 | 1,803 | 1,792 | 1,799 | 1,723 |
| 2018/06/21 | 1,781 | 1,789 | 1,781 | 1,787 | 800 |
| 2018/06/20 | 1,780 | 1,780 | 1,774 | 1,775 | 657 |
| 2018/06/19 | 1,780 | 1,780 | 1,772 | 1,779 | 1,095 |
| 2018/06/18 | 1,780 | 1,792 | 1,780 | 1,780 | 6,606 |
| 2018/06/15 | 1,782 | 1,784 | 1,778 | 1,781 | 1,141 |
| 2018/06/14 | 1,782 | 1,782 | 1,773 | 1,778 | 557 |
| 2018/06/13 | 1,780 | 1,784 | 1,778 | 1,778 | 568 |
| 2018/06/12 | 1,780 | 1,780 | 1,777 | 1,780 | 2,300 |
| 2018/06/11 | 1,775 | 1,783 | 1,772 | 1,778 | 581 |
| 2018/06/08 | 1,782 | 1,783 | 1,770 | 1,775 | 64,775 |
| 2018/06/07 | 1,772 | 1,781 | 1,772 | 1,780 | 55,073 |
| 2018/06/06 | 1,775 | 1,781 | 1,772 | 1,776 | 754 |
| 2018/06/05 | 1,769 | 1,777 | 1,769 | 1,774 | 1,261 |
| 2018/06/04 | 1,761 | 1,771 | 1,760 | 1,771 | 1,430 |
| 2018/06/01 | 1,779 | 1,779 | 1,760 | 1,761 | 7,975 |
| 2018/05/31 | 1,767 | 1,778 | 1,767 | 1,772 | 2,032 |
| 2018/05/30 | 1,776 | 1,778 | 1,767 | 1,776 | 764 |
| 2018/05/29 | 1,776 | 1,780 | 1,770 | 1,780 | 1,580 |
| 2018/05/28 | 1,785 | 1,785 | 1,772 | 1,774 | 550 |
| 2018/05/25 | 1,770 | 1,780 | 1,770 | 1,777 | 466 |
| 2018/05/24 | 1,779 | 1,782 | 1,775 | 1,778 | 18,298 |
| 2018/05/23 | 1,775 | 1,782 | 1,773 | 1,779 | 1,998 |
| 2018/05/22 | 1,781 | 1,781 | 1,775 | 1,777 | 1,819 |
| 2018/05/21 | 1,780 | 1,781 | 1,771 | 1,781 | 1,567 |
| 2018/05/18 | 1,768 | 1,775 | 1,765 | 1,775 | 31,776 |
| 2018/05/17 | 1,748 | 1,768 | 1,748 | 1,768 | 1,594 |
| 2018/05/16 | 1,771 | 1,771 | 1,754 | 1,754 | 698 |
| 2018/05/15 | 1,781 | 1,781 | 1,762 | 1,763 | 4,285 |
| 2018/05/14 | 1,783 | 1,784 | 1,772 | 1,774 | 24,840 |
| 2018/05/11 | 1,777 | 1,782 | 1,771 | 1,775 | 2,014 |
| 2018/05/10 | 1,774 | 1,774 | 1,747 | 1,770 | 10,988 |
| 2018/05/09 | 1,781 | 1,781 | 1,757 | 1,759 | 3,293 |
| 2018/05/08 | 1,780 | 1,780 | 1,762 | 1,772 | 5,833 |
| 2018/05/07 | 1,761 | 1,767 | 1,750 | 1,765 | 4,237 |
| 2018/05/02 | 1,786 | 1,786 | 1,764 | 1,766 | 4,264 |
| 2018/05/01 | 1,775 | 1,783 | 1,770 | 1,776 | 8,730 |
| 2018/04/27 | 1,768 | 1,773 | 1,760 | 1,772 | 7,448 |
| 2018/04/26 | 1,765 | 1,770 | 1,760 | 1,767 | 584 |
| 2018/04/25 | 1,760 | 1,784 | 1,756 | 1,758 | 11,250 |
| 2018/04/24 | 1,760 | 1,762 | 1,751 | 1,758 | 5,441 |
| 2018/04/23 | 1,756 | 1,758 | 1,750 | 1,753 | 9,018 |
| 2018/04/20 | 1,749 | 1,752 | 1,747 | 1,751 | 1,246 |
| 2018/04/19 | 1,738 | 1,745 | 1,738 | 1,744 | 478 |
| 2018/04/18 | 1,730 | 1,740 | 1,730 | 1,737 | 2,509 |
| 2018/04/17 | 1,736 | 1,736 | 1,724 | 1,728 | 1,060 |
| 2018/04/16 | 1,743 | 1,743 | 1,724 | 1,724 | 16,492 |
| 2018/04/13 | 1,752 | 1,752 | 1,736 | 1,737 | 6,227 |
| 2018/04/12 | 1,731 | 1,744 | 1,731 | 1,744 | 972 |
| 2018/04/11 | 1,751 | 1,751 | 1,735 | 1,735 | 1,450 |
| 2018/04/10 | 1,734 | 1,756 | 1,734 | 1,746 | 3,413 |
| 2018/04/09 | 1,726 | 1,737 | 1,726 | 1,734 | 2,833 |
| 2018/04/06 | 1,741 | 1,743 | 1,720 | 1,724 | 2,397 |
| 2018/04/05 | 1,741 | 1,745 | 1,733 | 1,741 | 1,735 |
| 2018/04/04 | 1,734 | 1,748 | 1,734 | 1,737 | 1,873 |
| 2018/04/03 | 1,739 | 1,739 | 1,725 | 1,734 | 2,505 |
| 2018/04/02 | 1,736 | 1,736 | 1,726 | 1,731 | 1,340 |
| 2018/03/30 | 1,730 | 1,736 | 1,726 | 1,726 | 1,685 |
| 2018/03/29 | 1,724 | 1,728 | 1,720 | 1,726 | 2,446 |
| 2018/03/28 | 1,716 | 1,723 | 1,709 | 1,715 | 2,657 |
| 2018/03/27 | 1,700 | 1,720 | 1,700 | 1,710 | 7,024 |
| 2018/03/26 | 1,720 | 1,727 | 1,702 | 1,705 | 3,311 |
| 2018/03/23 | 1,720 | 1,720 | 1,711 | 1,713 | 2,485 |
| 2018/03/22 | 1,725 | 1,725 | 1,709 | 1,720 | 2,648 |
| 2018/03/20 | 1,722 | 1,722 | 1,707 | 1,717 | 442 |
| 2018/03/19 | 1,734 | 1,734 | 1,713 | 1,715 | 1,729 |
| 2018/03/16 | 1,722 | 1,734 | 1,720 | 1,734 | 773 |
| 2018/03/15 | 1,710 | 1,717 | 1,701 | 1,717 | 501 |
| 2018/03/14 | 1,696 | 1,708 | 1,690 | 1,708 | 848 |
| 2018/03/13 | 1,712 | 1,712 | 1,691 | 1,696 | 24,750 |
| 2018/03/12 | 1,718 | 1,718 | 1,695 | 1,697 | 2,560 |
| 2018/03/09 | 1,711 | 1,712 | 1,697 | 1,698 | 893 |
| 2018/03/08 | 1,719 | 1,719 | 1,708 | 1,711 | 650 |
| 2018/03/07 | 1,706 | 1,714 | 1,701 | 1,714 | 1,500 |
| 2018/03/06 | 1,701 | 1,705 | 1,695 | 1,704 | 586 |
| 2018/03/05 | 1,706 | 1,708 | 1,686 | 1,694 | 5,516 |
| 2018/03/02 | 1,710 | 1,716 | 1,703 | 1,708 | 2,477 |
| 2018/03/01 | 1,743 | 1,743 | 1,720 | 1,723 | 2,239 |
| 2018/02/28 | 1,749 | 1,749 | 1,732 | 1,736 | 917 |
| 2018/02/27 | 1,756 | 1,760 | 1,742 | 1,750 | 2,737 |
| 2018/02/26 | 1,734 | 1,751 | 1,734 | 1,750 | 6,315 |
| 2018/02/23 | 1,726 | 1,734 | 1,719 | 1,734 | 2,190 |
| 2018/02/22 | 1,724 | 1,725 | 1,711 | 1,718 | 2,159 |
| 2018/02/21 | 1,726 | 1,730 | 1,716 | 1,724 | 3,285 |
| 2018/02/20 | 1,717 | 1,727 | 1,714 | 1,725 | 2,056 |
| 2018/02/19 | 1,700 | 1,714 | 1,697 | 1,714 | 2,757 |
| 2018/02/16 | 1,684 | 1,699 | 1,677 | 1,690 | 1,858 |
| 2018/02/15 | 1,678 | 1,686 | 1,662 | 1,680 | 2,517 |
| 2018/02/14 | 1,690 | 1,690 | 1,673 | 1,679 | 9,577 |
| 2018/02/13 | 1,711 | 1,711 | 1,690 | 1,690 | 3,923 |
| 2018/02/09 | 1,716 | 1,716 | 1,683 | 1,695 | 7,298 |
| 2018/02/08 | 1,727 | 1,727 | 1,705 | 1,718 | 1,320 |
| 2018/02/07 | 1,716 | 1,725 | 1,689 | 1,689 | 28,912 |
| 2018/02/06 | 1,725 | 1,730 | 1,696 | 1,714 | 36,314 |
| 2018/02/05 | 1,765 | 1,766 | 1,749 | 1,766 | 7,553 |
| 2018/02/02 | 1,776 | 1,785 | 1,770 | 1,783 | 1,483 |
| 2018/02/01 | 1,772 | 1,787 | 1,772 | 1,787 | 7,612 |
| 2018/01/31 | 1,785 | 1,785 | 1,769 | 1,780 | 1,451 |
| 2018/01/30 | 1,788 | 1,788 | 1,775 | 1,787 | 3,197 |
| 2018/01/29 | 1,806 | 1,806 | 1,780 | 1,786 | 4,362 |
| 2018/01/26 | 1,812 | 1,812 | 1,787 | 1,795 | 4,308 |
| 2018/01/25 | 1,813 | 1,813 | 1,791 | 1,800 | 5,836 |
| 2018/01/24 | 1,796 | 1,802 | 1,787 | 1,802 | 4,672 |
| 2018/01/23 | 1,795 | 1,796 | 1,782 | 1,790 | 4,080 |
| 2018/01/22 | 1,780 | 1,785 | 1,778 | 1,781 | 7,014 |
| 2018/01/19 | 1,780 | 1,784 | 1,766 | 1,777 | 10,721 |
| 2018/01/18 | 1,769 | 1,794 | 1,763 | 1,774 | 8,204 |
| 2018/01/17 | 1,756 | 1,765 | 1,749 | 1,758 | 12,259 |
| 2018/01/16 | 1,750 | 1,755 | 1,745 | 1,749 | 8,572 |
| 2018/01/15 | 1,741 | 1,754 | 1,733 | 1,747 | 21,386 |
| 2018/01/12 | 1,741 | 1,741 | 1,728 | 1,739 | 1,724 |
| 2018/01/11 | 1,734 | 1,735 | 1,725 | 1,734 | 2,073 |
| 2018/01/10 | 1,736 | 1,736 | 1,714 | 1,734 | 9,716 |
| 2018/01/09 | 1,717 | 1,727 | 1,713 | 1,727 | 12,890 |
| 2018/01/05 | 1,715 | 1,715 | 1,706 | 1,710 | 4,798 |
| 2018/01/04 | 1,742 | 1,742 | 1,700 | 1,709 | 80,439 |