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
2019/12/30 2,212 2,214 2,201 2,208 24,865
2019/12/27 2,215 2,218 2,200 2,214 52,042
2019/12/26 2,202 2,209 2,195 2,209 153,436
2019/12/25 2,180 2,203 2,179 2,201 65,251
2019/12/24 2,171 2,183 2,170 2,183 15,021
2019/12/23 2,165 2,174 2,164 2,173 47,363
2019/12/20 2,177 2,179 2,164 2,167 91,534
2019/12/19 2,160 2,175 2,156 2,170 41,821
2019/12/18 2,163 2,168 2,154 2,164 203,226
2019/12/17 2,158 2,169 2,158 2,164 330,167
2019/12/16 2,181 2,191 2,163 2,168 197,292
2019/12/13 2,215 2,225 2,168 2,184 184,636
2019/12/12 2,209 2,211 2,197 2,211 64,515
2019/12/11 2,226 2,229 2,210 2,214 176,604
2019/12/10 2,227 2,233 2,214 2,226 238,917
2019/12/09 2,236 2,236 2,224 2,232 47,156
2019/12/06 2,233 2,239 2,229 2,238 18,827
2019/12/05 2,237 2,242 2,221 2,233 45,570
2019/12/04 2,246 2,268 2,234 2,237 338,590
2019/12/03 2,260 2,263 2,237 2,247 171,046
2019/12/02 2,277 2,277 2,262 2,265 109,109
2019/11/29 2,279 2,281 2,271 2,279 25,898
2019/11/28 2,288 2,288 2,274 2,283 212,053
2019/11/27 2,276 2,288 2,269 2,288 384,823
2019/11/26 2,261 2,275 2,259 2,270 40,783
2019/11/25 2,259 2,270 2,248 2,257 130,521
2019/11/22 2,265 2,268 2,245 2,258 14,960
2019/11/21 2,288 2,288 2,250 2,272 60,384
2019/11/20 2,259 2,280 2,245 2,280 67,369
2019/11/19 2,220 2,241 2,219 2,241 184,107
2019/11/18 2,208 2,213 2,200 2,208 170,176
2019/11/15 2,184 2,214 2,182 2,197 113,891
2019/11/14 2,144 2,173 2,141 2,166 60,966
2019/11/13 2,156 2,169 2,143 2,155 247,408
2019/11/12 2,215 2,215 2,174 2,174 253,551
2019/11/11 2,174 2,223 2,174 2,214 99,177
2019/11/08 2,268 2,269 2,218 2,224 383,108
2019/11/07 2,277 2,298 2,275 2,280 44,024
2019/11/06 2,322 2,325 2,300 2,300 275,992
2019/11/05 2,320 2,329 2,315 2,322 305,664
2019/11/01 2,322 2,328 2,320 2,325 74,636
2019/10/31 2,310 2,324 2,310 2,311 38,699
2019/10/30 2,315 2,316 2,308 2,308 103,824
2019/10/29 2,306 2,318 2,300 2,312 250,145
2019/10/28 2,308 2,309 2,295 2,303 182,914
2019/10/25 2,309 2,314 2,304 2,310 177,956
2019/10/24 2,321 2,321 2,309 2,312 89,307
2019/10/23 2,323 2,328 2,313 2,322 144,146
2019/10/21 2,298 2,322 2,298 2,319 128,718
2019/10/18 2,308 2,314 2,292 2,297 182,643
2019/10/17 2,314 2,320 2,299 2,304 100,391
2019/10/16 2,295 2,309 2,288 2,309 203,131
2019/10/15 2,287 2,295 2,283 2,289 557,848
2019/10/11 2,290 2,290 2,275 2,289 53,567
2019/10/10 2,312 2,312 2,292 2,294 103,871
2019/10/09 2,300 2,318 2,300 2,312 176,514
2019/10/08 2,276 2,298 2,269 2,294 225,577
2019/10/07 2,267 2,283 2,262 2,277 98,004
2019/10/04 2,243 2,266 2,240 2,265 78,241
2019/10/03 2,235 2,244 2,228 2,244 106,465
2019/10/02 2,230 2,235 2,224 2,231 48,889
2019/10/01 2,239 2,239 2,218 2,229 165,660
2019/09/30 2,248 2,254 2,230 2,243 79,772
2019/09/27 2,240 2,253 2,236 2,241 176,153
2019/09/26 2,219 2,238 2,219 2,227 66,309
2019/09/25 2,195 2,212 2,194 2,211 102,103
2019/09/24 2,199 2,200 2,194 2,194 189,449
2019/09/20 2,184 2,199 2,182 2,194 47,149
2019/09/19 2,167 2,186 2,153 2,178 135,568
2019/09/18 2,170 2,170 2,158 2,163 69,221
2019/09/17 2,175 2,178 2,168 2,168 177,073
2019/09/13 2,142 2,177 2,141 2,177 71,905
2019/09/12 2,158 2,161 2,151 2,158 34,013
2019/09/11 2,177 2,177 2,140 2,160 344,912
2019/09/10 2,199 2,201 2,177 2,178 172,522
2019/09/09 2,179 2,196 2,171 2,194 144,742
2019/09/06 2,161 2,182 2,159 2,177 407,005
2019/09/05 2,151 2,160 2,149 2,160 151,876
2019/09/04 2,135 2,152 2,133 2,151 194,795
2019/09/03 2,133 2,137 2,129 2,130 187,558
2019/09/02 2,141 2,144 2,132 2,137 148,064
2019/08/30 2,146 2,149 2,141 2,143 56,711
2019/08/29 2,141 2,148 2,137 2,143 41,895
2019/08/28 2,125 2,134 2,123 2,134 104,099
2019/08/27 2,128 2,130 2,121 2,122 136,044
2019/08/26 2,131 2,134 2,123 2,128 64,730
2019/08/23 2,130 2,134 2,118 2,134 169,914
2019/08/22 2,131 2,135 2,125 2,129 71,587
2019/08/21 2,134 2,135 2,124 2,129 43,964
2019/08/20 2,129 2,140 2,129 2,134 163,062
2019/08/19 2,130 2,135 2,122 2,126 60,630
2019/08/16 2,096 2,129 2,096 2,125 286,159
2019/08/15 2,083 2,099 2,082 2,099 143,902
2019/08/14 2,080 2,088 2,080 2,086 194,735
2019/08/13 2,079 2,086 2,077 2,080 201,109
2019/08/09 2,067 2,075 2,064 2,075 12,905
2019/08/08 2,071 2,073 2,066 2,069 21,924
2019/08/07 2,089 2,104 2,086 2,088 141,302
2019/08/06 2,077 2,088 2,052 2,086 267,585
2019/08/05 2,084 2,088 2,071 2,077 31,045
2019/08/02 2,071 2,081 2,070 2,081 165,783
2019/08/01 2,072 2,075 2,068 2,075 160,522
2019/07/31 2,075 2,079 2,068 2,079 12,381
2019/07/30 2,072 2,079 2,067 2,076 114,830
2019/07/29 2,071 2,082 2,065 2,067 20,442
2019/07/26 2,060 2,077 2,058 2,074 15,302
2019/07/25 2,060 2,068 2,060 2,062 18,760
2019/07/24 2,064 2,069 2,060 2,061 6,665
2019/07/23 2,062 2,062 2,056 2,059 109,351
2019/07/22 2,071 2,071 2,057 2,063 31,342
2019/07/19 2,060 2,071 2,060 2,067 49,244
2019/07/18 2,075 2,080 2,062 2,064 122,972
2019/07/17 2,066 2,074 2,062 2,073 5,918
2019/07/16 2,055 2,073 2,055 2,065 165,736
2019/07/12 2,064 2,064 2,051 2,052 49,927
2019/07/11 2,051 2,063 2,051 2,059 95,428
2019/07/10 2,042 2,048 2,040 2,048 30,210
2019/07/09 2,032 2,044 2,032 2,044 202,863
2019/07/08 2,041 2,049 2,021 2,026 63,702
2019/07/05 2,034 2,045 2,033 2,039 31,564
2019/07/04 2,029 2,043 2,026 2,033 39,894
2019/07/03 2,020 2,030 2,019 2,026 53,857
2019/07/02 2,010 2,018 2,005 2,018 255,228
2019/07/01 1,995 2,010 1,991 2,005 4,751
2019/06/28 1,990 1,997 1,987 1,993 26,670
2019/06/27 2,002 2,002 1,983 1,987 153,845
2019/06/26 2,004 2,004 1,994 2,003 37,193
2019/06/25 1,988 2,002 1,988 2,002 98,040
2019/06/24 1,987 1,994 1,982 1,985 8,694
2019/06/21 2,002 2,005 1,993 1,994 102,326
2019/06/20 1,996 2,006 1,992 2,004 86,863
2019/06/19 1,990 1,991 1,980 1,987 6,019
2019/06/18 1,988 1,993 1,981 1,985 99,377
2019/06/17 1,988 1,988 1,978 1,987 31,651
2019/06/14 1,983 1,991 1,980 1,985 16,823
2019/06/13 1,971 1,979 1,970 1,977 29,359
2019/06/12 1,968 1,977 1,968 1,973 2,105
2019/06/11 1,966 1,973 1,964 1,972 79,884
2019/06/10 1,972 1,973 1,966 1,968 9,980
2019/06/07 1,964 1,973 1,958 1,973 127,931
2019/06/06 1,950 1,962 1,946 1,958 26,751
2019/06/05 1,951 1,951 1,937 1,942 62,896
2019/06/04 1,944 1,949 1,931 1,949 37,302
2019/06/03 1,961 1,961 1,943 1,945 18,607
2019/05/31 1,980 1,984 1,960 1,960 129,623
2019/05/30 1,992 1,994 1,982 1,990 127,626
2019/05/29 1,970 1,993 1,970 1,992 63,500
2019/05/28 1,980 1,986 1,976 1,977 31,290
2019/05/27 1,988 1,990 1,982 1,984 3,942
2019/05/24 1,992 1,992 1,985 1,986 86,063
2019/05/23 1,976 1,992 1,975 1,990 104,090
2019/05/22 1,987 1,987 1,972 1,973 20,674
2019/05/21 1,986 1,990 1,973 1,980 158,845
2019/05/20 1,966 1,991 1,963 1,985 61,251
2019/05/17 1,956 1,974 1,956 1,960 57,492
2019/05/16 1,950 1,957 1,944 1,957 209,281
2019/05/15 1,933 1,948 1,932 1,948 4,214
2019/05/14 1,926 1,936 1,921 1,935 102,581
2019/05/13 1,932 1,936 1,926 1,928 3,494
2019/05/10 1,920 1,934 1,920 1,931 52,635
2019/05/09 1,925 1,928 1,918 1,919 4,642
2019/05/08 1,928 1,934 1,923 1,926 160,717
2019/05/07 1,934 1,939 1,928 1,934 16,043
2019/04/26 1,951 1,956 1,948 1,949 143,959
2019/04/25 1,949 1,956 1,946 1,955 130,726
2019/04/24 1,946 1,948 1,939 1,947 183,675
2019/04/23 1,941 1,949 1,940 1,949 35,102
2019/04/22 1,932 1,947 1,931 1,945 55,442
2019/04/19 1,937 1,939 1,927 1,933 132,288
2019/04/18 1,920 1,936 1,919 1,931 64,793
2019/04/17 1,934 1,934 1,921 1,927 27,489
2019/04/16 1,928 1,933 1,925 1,933 27,412
2019/04/15 1,931 1,931 1,920 1,926 35,279
2019/04/12 1,927 1,927 1,914 1,927 36,495
2019/04/11 1,920 1,927 1,910 1,926 30,317
2019/04/10 1,924 1,931 1,917 1,923 23,655
2019/04/09 1,932 1,932 1,916 1,922 44,131
2019/04/08 1,932 1,937 1,924 1,932 177,406
2019/04/05 1,934 1,934 1,926 1,928 35,278
2019/04/04 1,935 1,935 1,927 1,934 42,369
2019/04/03 1,932 1,936 1,923 1,936 46,561
2019/04/02 1,944 1,951 1,922 1,938 188,020
2019/04/01 1,967 1,967 1,929 1,944 122,278
2019/03/29 1,977 1,994 1,961 1,961 7,077
2019/03/28 1,987 1,987 1,965 1,976 82,063
2019/03/27 1,952 1,991 1,947 1,982 43,509
2019/03/26 1,938 1,951 1,935 1,949 34,855
2019/03/25 1,945 1,949 1,933 1,938 56,758
2019/03/22 1,946 1,953 1,942 1,949 8,956
2019/03/20 1,945 1,948 1,933 1,948 16,222
2019/03/19 1,933 1,942 1,932 1,939 17,080
2019/03/18 1,931 1,942 1,926 1,934 60,373
2019/03/15 1,918 1,929 1,918 1,928 35,224
2019/03/14 1,905 1,917 1,902 1,917 6,118
2019/03/13 1,900 1,903 1,896 1,902 2,513
2019/03/12 1,898 1,902 1,896 1,897 4,697
2019/03/11 1,880 1,898 1,880 1,898 4,445
2019/03/08 1,890 1,894 1,878 1,880 35,526
2019/03/07 1,897 1,902 1,891 1,891 40,724
2019/03/06 1,905 1,905 1,897 1,899 4,704
2019/03/05 1,899 1,905 1,896 1,905 3,243
2019/03/04 1,895 1,899 1,890 1,895 15,809
2019/03/01 1,899 1,900 1,890 1,890 70,198
2019/02/28 1,903 1,908 1,900 1,900 26,179
2019/02/27 1,906 1,906 1,897 1,904 5,804
2019/02/26 1,897 1,902 1,894 1,902 4,106
2019/02/25 1,890 1,894 1,885 1,894 6,840
2019/02/22 1,882 1,888 1,880 1,886 64,095
2019/02/21 1,882 1,886 1,875 1,882 44,598
2019/02/20 1,881 1,885 1,876 1,885 28,301
2019/02/19 1,873 1,882 1,871 1,881 3,086
2019/02/18 1,873 1,875 1,867 1,870 3,349
2019/02/15 1,870 1,872 1,861 1,869 7,956
2019/02/14 1,884 1,884 1,871 1,876 52,015
2019/02/13 1,876 1,882 1,868 1,879 28,962
2019/02/12 1,865 1,873 1,860 1,873 38,013
2019/02/08 1,878 1,878 1,863 1,875 19,370
2019/02/07 1,887 1,889 1,872 1,875 25,190
2019/02/06 1,898 1,902 1,883 1,888 84,647
2019/02/05 1,915 1,920 1,911 1,912 7,882
2019/02/04 1,919 1,920 1,911 1,916 67,001
2019/02/01 1,910 1,923 1,910 1,915 71,618
2019/01/31 1,898 1,909 1,896 1,905 211,428
2019/01/30 1,910 1,910 1,894 1,896 332,780
2019/01/29 1,886 1,910 1,886 1,907 262,430
2019/01/28 1,888 1,889 1,880 1,888 25,234
2019/01/25 1,864 1,878 1,864 1,876 119,084
2019/01/24 1,850 1,864 1,848 1,863 2,637
2019/01/23 1,858 1,860 1,854 1,854 179,881
2019/01/22 1,865 1,870 1,860 1,861 37,730
2019/01/21 1,865 1,865 1,858 1,864 3,355
2019/01/18 1,859 1,864 1,852 1,860 5,424
2019/01/17 1,854 1,858 1,851 1,856 17,718
2019/01/16 1,842 1,854 1,838 1,849 59,035
2019/01/15 1,857 1,864 1,836 1,836 26,305
2019/01/11 1,849 1,857 1,849 1,857 149,723
2019/01/10 1,836 1,845 1,834 1,838 5,489
2019/01/09 1,825 1,835 1,824 1,831 68,561
2019/01/08 1,825 1,836 1,820 1,826 2,673
2019/01/07 1,817 1,833 1,813 1,825 40,136
2019/01/04 1,805 1,817 1,801 1,801 3,430

このページの先頭へ