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
2020/12/30 1,833 1,846 1,815 1,833 72,733
2020/12/29 1,808 1,822 1,798 1,818 80,618
2020/12/28 1,793 1,806 1,781 1,806 125,143
2020/12/25 1,780 1,792 1,778 1,784 109,426
2020/12/24 1,769 1,780 1,763 1,780 37,577
2020/12/23 1,760 1,774 1,753 1,769 37,025
2020/12/22 1,750 1,760 1,747 1,757 28,824
2020/12/21 1,764 1,766 1,751 1,751 31,400
2020/12/18 1,779 1,780 1,755 1,766 58,884
2020/12/17 1,770 1,777 1,769 1,774 53,687
2020/12/16 1,762 1,771 1,756 1,770 57,438
2020/12/15 1,762 1,764 1,754 1,756 55,340
2020/12/14 1,763 1,765 1,755 1,760 17,226
2020/12/11 1,740 1,753 1,734 1,752 15,225
2020/12/10 1,744 1,745 1,736 1,738 20,805
2020/12/09 1,744 1,758 1,739 1,744 15,285
2020/12/08 1,735 1,747 1,733 1,744 14,001
2020/12/07 1,751 1,755 1,732 1,734 40,415
2020/12/04 1,739 1,749 1,731 1,744 20,351
2020/12/03 1,738 1,740 1,728 1,733 19,964
2020/12/02 1,752 1,752 1,734 1,736 93,092
2020/12/01 1,734 1,754 1,730 1,750 232,525
2020/11/30 1,742 1,774 1,721 1,731 267,108
2020/11/27 1,727 1,740 1,718 1,739 150,032
2020/11/26 1,727 1,727 1,713 1,722 36,213
2020/11/25 1,735 1,735 1,720 1,725 70,438
2020/11/24 1,723 1,731 1,721 1,730 123,818
2020/11/20 1,724 1,724 1,712 1,724 34,983
2020/11/19 1,718 1,724 1,706 1,721 32,336
2020/11/18 1,732 1,734 1,725 1,726 16,793
2020/11/17 1,736 1,740 1,725 1,728 40,410
2020/11/16 1,747 1,748 1,728 1,731 55,465
2020/11/13 1,753 1,755 1,735 1,737 48,146
2020/11/12 1,776 1,776 1,755 1,755 88,985
2020/11/11 1,764 1,783 1,754 1,764 28,216
2020/11/10 1,760 1,771 1,750 1,761 74,068
2020/11/09 1,733 1,749 1,721 1,747 57,382
2020/11/06 1,730 1,739 1,715 1,734 60,777
2020/11/05 1,727 1,755 1,715 1,752 90,347
2020/11/04 1,713 1,735 1,700 1,722 35,648
2020/11/02 1,695 1,701 1,684 1,695 34,104
2020/10/30 1,719 1,719 1,682 1,692 61,634
2020/10/29 1,685 1,714 1,675 1,714 44,172
2020/10/28 1,713 1,713 1,694 1,701 51,998
2020/10/27 1,715 1,732 1,702 1,717 126,740
2020/10/26 1,739 1,741 1,714 1,717 197,407
2020/10/23 1,728 1,740 1,726 1,737 63,998
2020/10/22 1,734 1,736 1,726 1,733 28,368
2020/10/21 1,735 1,738 1,729 1,732 51,377
2020/10/20 1,743 1,756 1,732 1,739 257,686
2020/10/19 1,739 1,754 1,730 1,754 71,494
2020/10/16 1,766 1,766 1,745 1,746 139,862
2020/10/15 1,782 1,782 1,761 1,765 69,216
2020/10/14 1,784 1,784 1,774 1,776 66,179
2020/10/13 1,783 1,789 1,773 1,781 59,652
2020/10/12 1,782 1,785 1,773 1,781 33,858
2020/10/09 1,799 1,799 1,781 1,788 66,067
2020/10/08 1,806 1,806 1,791 1,791 7,986
2020/10/07 1,809 1,817 1,796 1,796 10,122
2020/10/06 1,802 1,808 1,792 1,807 27,687
2020/10/05 1,795 1,803 1,782 1,795 85,669
2020/10/02 1,787 1,805 1,769 1,776 52,360
2020/09/30 1,803 1,804 1,777 1,780 84,135
2020/09/29 1,795 1,815 1,787 1,805 31,190
2020/09/28 1,779 1,794 1,768 1,792 339,138
2020/09/25 1,766 1,779 1,762 1,779 18,574
2020/09/24 1,744 1,762 1,742 1,756 31,055
2020/09/23 1,753 1,768 1,740 1,740 107,851
2020/09/18 1,800 1,814 1,770 1,790 30,948
2020/09/17 1,794 1,803 1,789 1,792 20,764
2020/09/16 1,773 1,796 1,766 1,789 24,229
2020/09/15 1,759 1,765 1,751 1,762 10,952
2020/09/14 1,745 1,758 1,737 1,748 23,605
2020/09/11 1,730 1,753 1,723 1,743 480,367
2020/09/10 1,767 1,767 1,748 1,757 58,289
2020/09/09 1,754 1,770 1,750 1,764 12,624
2020/09/08 1,772 1,776 1,764 1,768 15,538
2020/09/07 1,789 1,789 1,765 1,766 35,858
2020/09/04 1,785 1,794 1,785 1,789 21,033
2020/09/03 1,780 1,798 1,771 1,796 26,975
2020/09/02 1,770 1,781 1,763 1,774 27,236
2020/09/01 1,795 1,799 1,772 1,774 13,139
2020/08/31 1,797 1,815 1,788 1,796 94,411
2020/08/28 1,774 1,800 1,770 1,783 101,683
2020/08/27 1,777 1,781 1,767 1,776 43,699
2020/08/26 1,784 1,787 1,768 1,777 39,192
2020/08/25 1,780 1,789 1,773 1,785 36,368
2020/08/24 1,780 1,784 1,760 1,771 37,078
2020/08/21 1,740 1,780 1,737 1,780 48,443
2020/08/20 1,730 1,738 1,725 1,732 33,145
2020/08/19 1,744 1,744 1,729 1,733 30,893
2020/08/18 1,732 1,747 1,728 1,744 53,075
2020/08/17 1,728 1,738 1,726 1,731 502,807
2020/08/14 1,731 1,734 1,718 1,725 11,688
2020/08/13 1,720 1,732 1,718 1,726 418,764
2020/08/12 1,720 1,723 1,703 1,715 26,288
2020/08/11 1,721 1,740 1,716 1,716 263,662
2020/08/07 1,722 1,728 1,705 1,720 32,656
2020/08/06 1,730 1,730 1,714 1,717 57,473
2020/08/05 1,738 1,748 1,728 1,747 250,662
2020/08/04 1,730 1,739 1,721 1,736 42,326
2020/08/03 1,722 1,745 1,718 1,723 30,538
2020/07/31 1,723 1,725 1,701 1,718 18,396
2020/07/30 1,728 1,738 1,718 1,719 96,565
2020/07/29 1,721 1,728 1,718 1,726 88,409
2020/07/28 1,730 1,730 1,715 1,722 55,951
2020/07/27 1,716 1,731 1,698 1,728 50,968
2020/07/22 1,708 1,715 1,701 1,714 58,855
2020/07/21 1,706 1,715 1,700 1,703 46,352
2020/07/20 1,720 1,721 1,695 1,706 61,277
2020/07/17 1,717 1,717 1,699 1,712 45,649
2020/07/16 1,726 1,728 1,702 1,711 60,899
2020/07/15 1,724 1,730 1,713 1,722 17,964
2020/07/14 1,721 1,737 1,712 1,717 29,167
2020/07/13 1,725 1,736 1,711 1,721 38,489
2020/07/10 1,725 1,732 1,712 1,715 87,009
2020/07/09 1,737 1,739 1,726 1,730 58,262
2020/07/08 1,737 1,750 1,730 1,740 23,786
2020/07/07 1,742 1,747 1,722 1,740 71,289
2020/07/06 1,733 1,759 1,727 1,741 46,782
2020/07/03 1,742 1,747 1,726 1,733 32,237
2020/07/02 1,730 1,750 1,726 1,747 54,548
2020/07/01 1,722 1,728 1,710 1,718 21,952
2020/06/30 1,735 1,735 1,695 1,715 70,884
2020/06/29 1,735 1,736 1,703 1,709 68,221
2020/06/26 1,730 1,749 1,726 1,748 17,279
2020/06/25 1,729 1,737 1,716 1,724 99,366
2020/06/24 1,735 1,753 1,722 1,753 44,567
2020/06/23 1,735 1,752 1,726 1,731 31,702
2020/06/22 1,737 1,749 1,727 1,733 157,853
2020/06/19 1,765 1,765 1,743 1,744 48,069
2020/06/18 1,763 1,765 1,725 1,765 38,931
2020/06/17 1,758 1,771 1,737 1,764 29,001
2020/06/16 1,730 1,770 1,725 1,756 160,621
2020/06/15 1,755 1,760 1,683 1,684 171,591
2020/06/12 1,701 1,760 1,680 1,759 133,828
2020/06/11 1,793 1,797 1,751 1,756 57,939
2020/06/10 1,808 1,810 1,787 1,806 165,868
2020/06/09 1,804 1,810 1,788 1,806 199,457
2020/06/08 1,776 1,805 1,776 1,796 290,082
2020/06/05 1,753 1,760 1,746 1,759 30,254
2020/06/04 1,793 1,800 1,750 1,753 142,665
2020/06/03 1,767 1,782 1,755 1,781 199,282
2020/06/02 1,728 1,759 1,726 1,747 470,111
2020/06/01 1,737 1,737 1,710 1,719 263,612
2020/05/29 1,710 1,753 1,705 1,751 603,420
2020/05/28 1,721 1,721 1,699 1,708 109,905
2020/05/27 1,698 1,726 1,694 1,716 575,319
2020/05/26 1,690 1,700 1,685 1,700 140,533
2020/05/25 1,668 1,681 1,658 1,680 225,021
2020/05/22 1,659 1,663 1,644 1,649 33,591
2020/05/21 1,657 1,657 1,639 1,651 345,465
2020/05/20 1,639 1,640 1,621 1,637 12,076
2020/05/19 1,643 1,659 1,621 1,631 50,859
2020/05/18 1,591 1,619 1,580 1,607 14,132
2020/05/15 1,640 1,640 1,576 1,592 49,429
2020/05/14 1,634 1,642 1,603 1,627 57,640
2020/05/13 1,650 1,656 1,632 1,642 20,684
2020/05/12 1,704 1,704 1,663 1,684 56,244
2020/05/11 1,726 1,747 1,701 1,712 127,145
2020/05/08 1,614 1,710 1,613 1,710 1,254,388
2020/05/07 1,617 1,625 1,588 1,598 28,232
2020/05/01 1,626 1,638 1,608 1,619 185,960
2020/04/30 1,649 1,650 1,613 1,637 356,568
2020/04/28 1,632 1,647 1,609 1,613 123,378
2020/04/27 1,611 1,632 1,594 1,632 24,036
2020/04/24 1,625 1,635 1,602 1,602 303,152
2020/04/23 1,588 1,624 1,585 1,618 16,359
2020/04/22 1,577 1,591 1,566 1,582 12,346
2020/04/21 1,631 1,641 1,571 1,590 301,411
2020/04/20 1,632 1,648 1,610 1,641 200,722
2020/04/17 1,602 1,627 1,600 1,624 75,455
2020/04/16 1,586 1,600 1,541 1,596 176,524
2020/04/15 1,613 1,621 1,573 1,582 30,812
2020/04/14 1,601 1,612 1,589 1,595 33,860
2020/04/13 1,585 1,632 1,583 1,593 15,773
2020/04/10 1,612 1,613 1,555 1,581 24,636
2020/04/09 1,635 1,660 1,560 1,597 79,718
2020/04/08 1,560 1,620 1,510 1,600 161,954
2020/04/07 1,536 1,639 1,520 1,520 45,271
2020/04/06 1,486 1,555 1,456 1,470 31,910
2020/04/03 1,507 1,525 1,473 1,491 28,164
2020/04/02 1,529 1,545 1,459 1,500 128,504
2020/04/01 1,659 1,659 1,521 1,530 100,062
2020/03/31 1,640 1,660 1,552 1,660 109,141
2020/03/30 1,594 1,608 1,500 1,608 23,458
2020/03/27 1,647 1,710 1,534 1,554 123,366
2020/03/26 1,680 1,730 1,580 1,632 215,309
2020/03/25 1,745 1,745 1,645 1,696 220,304
2020/03/24 1,480 1,592 1,440 1,550 90,005
2020/03/23 1,380 1,481 1,252 1,381 261,844
2020/03/19 1,445 1,467 1,229 1,260 222,842
2020/03/18 1,631 1,662 1,453 1,475 145,487
2020/03/17 1,560 1,610 1,498 1,591 227,678
2020/03/16 1,726 1,750 1,598 1,619 182,558
2020/03/13 1,701 1,769 1,452 1,635 196,478
2020/03/12 1,899 1,924 1,825 1,831 167,230
2020/03/11 1,980 2,034 1,958 1,967 25,052
2020/03/10 1,908 1,962 1,845 1,952 72,653
2020/03/09 2,076 2,080 1,958 1,966 426,765
2020/03/06 2,165 2,165 2,097 2,126 391,566
2020/03/05 2,137 2,166 2,127 2,165 302,866
2020/03/04 2,083 2,127 2,075 2,117 215,807
2020/03/03 2,122 2,147 2,093 2,096 780,362
2020/03/02 2,050 2,103 2,049 2,072 274,775
2020/02/28 2,143 2,161 2,069 2,081 477,242
2020/02/27 2,214 2,234 2,201 2,203 161,462
2020/02/26 2,274 2,274 2,240 2,241 182,096
2020/02/25 2,267 2,285 2,260 2,274 451,004
2020/02/21 2,304 2,309 2,297 2,299 43,983
2020/02/20 2,295 2,306 2,287 2,300 235,761
2020/02/19 2,297 2,308 2,288 2,296 451,399
2020/02/18 2,285 2,294 2,280 2,291 27,759
2020/02/17 2,285 2,298 2,284 2,287 73,138
2020/02/14 2,283 2,288 2,279 2,285 28,660
2020/02/13 2,284 2,285 2,273 2,282 27,638
2020/02/12 2,266 2,276 2,266 2,276 35,119
2020/02/10 2,266 2,270 2,260 2,266 68,857
2020/02/07 2,253 2,268 2,253 2,264 138,031
2020/02/06 2,255 2,273 2,253 2,253 105,056
2020/02/05 2,269 2,286 2,269 2,275 11,406
2020/02/04 2,263 2,270 2,252 2,269 51,322
2020/02/03 2,280 2,285 2,266 2,270 130,204
2020/01/31 2,271 2,298 2,271 2,286 125,249
2020/01/30 2,268 2,276 2,261 2,271 77,945
2020/01/29 2,256 2,271 2,254 2,267 210,472
2020/01/28 2,251 2,262 2,242 2,258 81,377
2020/01/27 2,244 2,256 2,241 2,252 94,027
2020/01/24 2,250 2,258 2,246 2,258 70,125
2020/01/23 2,250 2,250 2,236 2,244 276,422
2020/01/22 2,228 2,245 2,228 2,245 64,942
2020/01/21 2,235 2,238 2,226 2,230 51,530
2020/01/20 2,232 2,235 2,223 2,231 134,658
2020/01/17 2,209 2,225 2,209 2,220 34,474
2020/01/16 2,199 2,208 2,197 2,207 28,269
2020/01/15 2,201 2,203 2,190 2,198 27,285
2020/01/14 2,208 2,214 2,190 2,199 66,476
2020/01/10 2,194 2,199 2,187 2,193 42,077
2020/01/09 2,185 2,194 2,176 2,191 173,846
2020/01/08 2,210 2,218 2,182 2,182 101,222
2020/01/07 2,218 2,219 2,204 2,209 101,987
2020/01/06 2,214 2,221 2,207 2,209 382,825

このページの先頭へ