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
2021/12/30 2,130 2,140 2,130 2,130 124,193
2021/12/29 2,114 2,136 2,114 2,135 46,921
2021/12/28 2,104 2,117 2,101 2,113 170,687
2021/12/27 2,110 2,110 2,096 2,100 48,094
2021/12/24 2,110 2,113 2,103 2,108 27,978
2021/12/23 2,090 2,104 2,090 2,101 94,110
2021/12/22 2,098 2,098 2,086 2,090 86,979
2021/12/21 2,085 2,104 2,080 2,098 28,714
2021/12/20 2,116 2,116 2,077 2,077 84,062
2021/12/17 2,085 2,127 2,080 2,127 677,266
2021/12/16 2,102 2,103 2,088 2,094 199,905
2021/12/15 2,092 2,093 2,083 2,093 51,603
2021/12/14 2,109 2,113 2,082 2,092 668,123
2021/12/13 2,123 2,131 2,105 2,108 133,861
2021/12/10 2,129 2,133 2,109 2,122 52,731
2021/12/09 2,105 2,130 2,105 2,128 180,303
2021/12/08 2,098 2,105 2,087 2,105 175,673
2021/12/07 2,076 2,091 2,076 2,087 86,912
2021/12/06 2,083 2,089 2,064 2,071 51,101
2021/12/03 2,076 2,091 2,073 2,083 215,180
2021/12/02 2,080 2,094 2,060 2,065 307,131
2021/12/01 2,071 2,100 2,070 2,079 351,630
2021/11/30 2,094 2,135 2,065 2,065 626,248
2021/11/29 2,104 2,110 2,063 2,070 684,012
2021/11/26 2,132 2,134 2,101 2,120 32,743
2021/11/25 2,125 2,135 2,121 2,129 76,868
2021/11/24 2,102 2,120 2,097 2,120 117,233
2021/11/22 2,113 2,117 2,108 2,116 32,436
2021/11/19 2,117 2,117 2,106 2,108 55,426
2021/11/18 2,115 2,123 2,110 2,121 77,523
2021/11/17 2,122 2,124 2,113 2,117 200,114
2021/11/16 2,115 2,127 2,114 2,127 548,898
2021/11/15 2,111 2,123 2,105 2,110 475,065
2021/11/12 2,120 2,131 2,112 2,116 158,988
2021/11/11 2,110 2,123 2,110 2,119 14,851
2021/11/10 2,123 2,123 2,107 2,110 75,944
2021/11/09 2,140 2,147 2,120 2,125 181,275
2021/11/08 2,147 2,152 2,132 2,150 275,287
2021/11/05 2,164 2,170 2,150 2,159 287,935
2021/11/04 2,168 2,168 2,154 2,158 266,464
2021/11/02 2,155 2,162 2,147 2,156 291,571
2021/11/01 2,168 2,168 2,149 2,154 242,438
2021/10/29 2,150 2,168 2,142 2,164 55,070
2021/10/28 2,149 2,155 2,136 2,148 79,836
2021/10/27 2,142 2,151 2,138 2,148 124,634
2021/10/26 2,148 2,151 2,133 2,133 17,733
2021/10/25 2,139 2,154 2,135 2,145 121,454
2021/10/22 2,156 2,157 2,131 2,139 56,443
2021/10/21 2,168 2,169 2,150 2,155 51,215
2021/10/20 2,166 2,168 2,148 2,162 191,972
2021/10/19 2,179 2,182 2,152 2,174 102,917
2021/10/18 2,159 2,176 2,138 2,172 132,336
2021/10/15 2,149 2,162 2,140 2,161 64,785
2021/10/14 2,152 2,164 2,131 2,142 36,953
2021/10/13 2,128 2,151 2,125 2,150 56,150
2021/10/12 2,121 2,128 2,112 2,117 19,919
2021/10/11 2,090 2,121 2,081 2,121 46,030
2021/10/08 2,122 2,130 2,102 2,107 45,532
2021/10/07 2,102 2,121 2,089 2,119 233,329
2021/10/06 2,121 2,126 2,069 2,097 206,262
2021/10/05 2,099 2,119 2,050 2,108 434,612
2021/10/04 2,113 2,126 2,094 2,108 256,742
2021/10/01 2,152 2,152 2,086 2,092 309,284
2021/09/30 2,164 2,172 2,141 2,145 79,550
2021/09/29 2,176 2,176 2,150 2,159 70,287
2021/09/28 2,177 2,187 2,150 2,177 176,064
2021/09/27 2,156 2,179 2,156 2,178 387,719
2021/09/24 2,151 2,165 2,150 2,156 144,924
2021/09/22 2,179 2,179 2,141 2,147 247,783
2021/09/21 2,169 2,181 2,162 2,178 214,101
2021/09/17 2,184 2,191 2,177 2,189 68,404
2021/09/16 2,185 2,191 2,172 2,186 190,694
2021/09/15 2,208 2,211 2,175 2,185 125,489
2021/09/14 2,179 2,211 2,179 2,202 85,200
2021/09/13 2,185 2,193 2,175 2,186 78,191
2021/09/10 2,202 2,212 2,192 2,196 94,399
2021/09/09 2,214 2,216 2,196 2,202 49,811
2021/09/08 2,209 2,212 2,202 2,210 62,603
2021/09/07 2,224 2,228 2,210 2,219 389,300
2021/09/06 2,217 2,230 2,217 2,226 39,878
2021/09/03 2,207 2,229 2,201 2,209 49,870
2021/09/02 2,205 2,220 2,202 2,217 67,366
2021/09/01 2,203 2,215 2,199 2,203 76,935
2021/08/31 2,245 2,245 2,208 2,213 107,873
2021/08/30 2,222 2,243 2,207 2,243 871,389
2021/08/27 2,176 2,228 2,173 2,221 113,128
2021/08/26 2,137 2,169 2,135 2,161 105,747
2021/08/25 2,146 2,161 2,139 2,141 191,004
2021/08/24 2,151 2,172 2,148 2,154 180,350
2021/08/23 2,167 2,179 2,151 2,151 122,042
2021/08/20 2,186 2,193 2,160 2,182 78,305
2021/08/19 2,195 2,202 2,182 2,186 109,397
2021/08/18 2,186 2,209 2,185 2,207 885,468
2021/08/17 2,196 2,200 2,189 2,194 607,206
2021/08/16 2,198 2,205 2,187 2,196 91,191
2021/08/13 2,202 2,215 2,192 2,199 27,531
2021/08/12 2,195 2,207 2,191 2,202 95,158
2021/08/11 2,196 2,217 2,194 2,195 30,121
2021/08/10 2,214 2,224 2,189 2,195 51,494
2021/08/06 2,235 2,238 2,203 2,207 61,001
2021/08/05 2,213 2,244 2,212 2,239 123,836
2021/08/04 2,206 2,225 2,204 2,220 20,734
2021/08/03 2,221 2,226 2,211 2,212 93,276
2021/08/02 2,238 2,242 2,220 2,222 126,502
2021/07/30 2,243 2,247 2,231 2,234 70,322
2021/07/29 2,237 2,251 2,225 2,248 502,982
2021/07/28 2,217 2,249 2,217 2,237 256,516
2021/07/27 2,213 2,224 2,205 2,222 20,186
2021/07/26 2,224 2,233 2,200 2,207 29,218
2021/07/21 2,217 2,229 2,204 2,205 35,497
2021/07/20 2,205 2,219 2,193 2,206 113,228
2021/07/19 2,247 2,247 2,219 2,223 79,403
2021/07/16 2,237 2,255 2,230 2,237 36,562
2021/07/15 2,249 2,253 2,230 2,230 64,723
2021/07/14 2,245 2,251 2,238 2,250 76,782
2021/03/22 2,033 2,048 2,028 2,038 35,982
2021/03/19 2,045 2,071 2,045 2,045 94,478
2021/03/18 2,057 2,066 2,042 2,060 62,715
2021/03/17 2,047 2,058 2,041 2,051 35,949
2021/03/16 2,021 2,052 2,014 2,041 109,553
2021/03/15 1,988 2,016 1,987 2,009 47,703
2021/03/12 1,993 1,999 1,955 1,993 59,316
2021/03/11 1,959 1,971 1,952 1,969 103,668
2021/03/10 1,946 1,962 1,935 1,953 673,754
2021/03/09 1,959 1,971 1,927 1,946 72,525
2021/03/08 1,958 1,977 1,942 1,959 33,276
2021/03/05 1,971 1,980 1,938 1,954 95,334
2021/03/04 1,970 1,991 1,965 1,977 305,891
2021/03/03 1,995 2,000 1,962 1,977 28,451
2021/03/02 2,004 2,021 1,978 1,986 197,393
2021/03/01 2,004 2,030 1,993 2,000 273,487
2021/02/26 2,026 2,037 1,971 2,009 62,351
2021/02/25 2,050 2,050 2,019 2,038 21,401
2021/02/24 2,003 2,038 2,001 2,030 167,624
2021/02/22 1,996 2,019 1,989 2,000 66,346
2021/02/19 1,962 1,990 1,962 1,989 66,332
2021/02/18 1,992 2,001 1,960 1,970 262,274
2021/02/17 2,053 2,055 1,986 2,001 158,703
2021/02/16 1,993 2,047 1,993 2,039 63,930
2021/02/15 1,981 1,998 1,975 1,983 99,827
2021/02/12 1,948 1,975 1,943 1,975 57,564
2021/02/10 1,933 1,951 1,930 1,948 449,784
2021/02/09 1,926 1,935 1,914 1,932 447,442
2021/02/08 1,909 1,929 1,905 1,927 292,932
2021/02/05 1,919 1,923 1,901 1,923 624,268
2021/02/04 1,900 1,919 1,895 1,914 245,179
2021/02/03 1,884 1,900 1,879 1,898 278,749
2021/02/02 1,901 1,907 1,879 1,888 544,465
2021/02/01 1,907 1,908 1,891 1,903 353,385
2021/01/29 1,889 1,930 1,883 1,899 508,352
2021/01/28 1,861 1,884 1,856 1,884 42,486
2021/01/27 1,850 1,873 1,849 1,873 24,699
2021/01/26 1,853 1,865 1,845 1,846 61,660
2021/01/25 1,861 1,874 1,844 1,853 43,995
2021/01/22 1,843 1,857 1,841 1,855 13,039
2021/01/21 1,849 1,860 1,844 1,848 107,684
2021/01/20 1,841 1,852 1,832 1,845 92,749
2021/01/19 1,825 1,837 1,822 1,833 31,894
2021/01/18 1,814 1,821 1,810 1,821 22,072
2021/01/15 1,817 1,822 1,803 1,812 25,445
2021/01/14 1,819 1,827 1,806 1,815 45,060
2021/01/13 1,834 1,835 1,811 1,817 53,470
2021/01/12 1,841 1,845 1,827 1,834 65,058
2021/01/08 1,833 1,842 1,823 1,836 30,672
2021/01/07 1,820 1,831 1,814 1,827 122,430
2021/01/06 1,826 1,853 1,808 1,810 98,220
2021/01/05 1,814 1,831 1,808 1,831 262,765
2021/01/04 1,856 1,864 1,804 1,809 591,276

このページの先頭へ