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
2022/12/30 1,953 1,967 1,952 1,955 24,425
2022/12/29 1,954 1,957 1,948 1,948 58,395
2022/12/28 1,946 1,960 1,941 1,952 48,892
2022/12/27 1,935 1,948 1,927 1,948 160,268
2022/12/26 1,930 1,942 1,920 1,934 56,629
2022/12/23 1,951 1,953 1,921 1,932 76,467
2022/12/22 1,934 1,955 1,928 1,953 89,073
2022/12/21 1,897 1,945 1,897 1,927 711,081
2022/12/20 2,000 2,000 1,873 1,920 859,575
2022/12/19 2,024 2,024 1,995 2,000 36,311
2022/12/16 2,002 2,032 2,002 2,029 70,322
2022/12/15 2,000 2,007 1,993 2,006 37,324
2022/12/14 1,985 2,004 1,985 2,003 88,830
2022/12/13 1,994 1,994 1,980 1,983 107,447
2022/12/12 1,988 1,995 1,983 1,991 10,194
2022/12/09 1,995 2,002 1,988 1,991 486,565
2022/12/08 1,994 2,001 1,977 1,994 29,718
2022/12/07 2,002 2,002 1,992 1,999 49,846
2022/12/06 1,991 2,000 1,988 2,000 275,258
2022/12/05 1,991 1,998 1,982 1,998 20,636
2022/12/02 2,026 2,026 1,988 1,991 47,315
2022/12/01 2,032 2,032 1,998 1,998 125,845
2022/11/30 2,032 2,033 2,018 2,023 24,659
2022/11/29 2,030 2,035 2,023 2,030 454,483
2022/11/28 2,014 2,027 2,014 2,023 28,173
2022/11/25 2,018 2,025 2,011 2,011 56,642
2022/11/24 2,003 2,021 2,003 2,018 43,474
2022/11/22 2,019 2,022 1,999 2,002 10,641
2022/11/21 2,000 2,024 1,995 2,015 529,531
2022/11/18 2,009 2,009 1,996 2,002 47,856
2022/11/17 1,995 2,007 1,995 1,999 53,230
2022/11/16 1,994 2,001 1,993 2,000 5,956
2022/11/15 2,002 2,006 1,991 1,994 20,521
2022/11/14 2,034 2,034 1,995 2,004 84,278
2022/11/11 2,050 2,055 2,020 2,031 110,356
2022/11/10 2,002 2,004 1,991 2,001 83,976
2022/11/09 1,997 2,005 1,994 1,997 11,070
2022/11/08 1,994 2,003 1,990 1,997 50,487
2022/11/07 2,031 2,031 1,998 2,006 89,848
2022/11/04 2,023 2,040 2,015 2,023 348,303
2022/11/02 2,075 2,075 2,028 2,034 512,149
2022/11/01 2,046 2,073 2,025 2,069 115,366
2022/10/31 2,036 2,055 2,027 2,045 845,828
2022/10/28 2,019 2,037 2,008 2,034 326,550
2022/10/27 1,999 2,025 1,987 2,022 387,300
2022/10/26 1,939 2,002 1,939 2,000 744,754
2022/10/25 1,924 1,937 1,918 1,932 729,878
2022/10/24 1,932 1,932 1,916 1,919 81,290
2022/10/21 1,937 1,938 1,920 1,926 123,984
2022/10/20 1,931 1,938 1,928 1,935 43,014
2022/10/19 1,945 1,952 1,931 1,931 321,811
2022/10/18 1,966 1,968 1,944 1,948 568,661
2022/10/17 1,963 1,968 1,944 1,957 83,264
2022/10/14 1,987 1,989 1,970 1,974 506,193
2022/10/13 1,988 1,991 1,968 1,975 48,831
2022/10/12 1,995 2,003 1,995 2,002 26,830
2022/10/11 2,002 2,003 1,992 1,995 49,022
2022/10/07 2,011 2,022 2,001 2,011 56,347
2022/10/06 2,037 2,037 2,018 2,029 53,473
2022/10/05 2,055 2,058 2,032 2,036 57,266
2022/10/04 2,034 2,051 2,034 2,046 80,313
2022/10/03 2,017 2,026 1,991 2,022 73,951
2022/09/30 1,997 2,018 1,975 2,016 31,649
2022/09/29 2,011 2,024 2,000 2,001 40,220
2022/09/28 2,017 2,022 1,969 1,983 307,173
2022/09/27 2,041 2,052 2,013 2,017 76,269
2022/09/26 2,078 2,078 2,040 2,041 161,672
2022/09/22 2,074 2,086 2,061 2,084 119,631
2022/09/21 2,086 2,086 2,077 2,080 31,350
2022/09/20 2,100 2,102 2,081 2,085 41,797
2022/09/16 2,074 2,100 2,074 2,100 31,739
2022/09/15 2,091 2,091 2,075 2,082 39,407
2022/09/14 2,089 2,093 2,082 2,085 30,900
2022/09/13 2,098 2,104 2,092 2,104 18,325
2022/09/12 2,104 2,104 2,093 2,098 13,486
2022/09/09 2,135 2,136 2,080 2,091 29,360
2022/09/08 2,094 2,094 2,081 2,085 7,177
2022/09/07 2,087 2,094 2,084 2,091 16,420
2022/09/06 2,084 2,090 2,082 2,086 10,238
2022/09/05 2,080 2,092 2,075 2,086 8,200
2022/09/02 2,090 2,094 2,075 2,080 87,364
2022/09/01 2,104 2,104 2,075 2,085 91,088
2022/08/31 2,104 2,109 2,090 2,103 13,959
2022/08/30 2,083 2,108 2,082 2,108 115,246
2022/08/29 2,080 2,090 2,067 2,087 80,205
2022/08/26 2,079 2,089 2,074 2,087 71,605
2022/08/25 2,071 2,078 2,069 2,072 87,313
2022/08/24 2,063 2,075 2,061 2,065 50,903
2022/08/23 2,077 2,079 2,065 2,065 42,107
2022/08/22 2,087 2,087 2,077 2,081 83,535
2022/08/19 2,080 2,094 2,080 2,094 32,718
2022/08/18 2,085 2,088 2,069 2,083 46,683
2022/08/17 2,088 2,090 2,076 2,080 34,041
2022/08/16 2,075 2,088 2,074 2,085 101,174
2022/08/15 2,068 2,079 2,064 2,079 537,113
2022/08/12 2,074 2,074 2,062 2,067 133,653
2022/08/10 2,070 2,073 2,058 2,066 314,758
2022/08/09 2,073 2,074 2,062 2,070 378,037
2022/08/08 2,090 2,090 2,064 2,072 81,540
2022/08/05 2,096 2,096 2,081 2,092 202,679
2022/08/04 2,092 2,097 2,084 2,090 25,681
2022/08/03 2,095 2,098 2,068 2,087 127,034
2022/08/02 2,108 2,108 2,082 2,085 407,241
2022/08/01 2,098 2,106 2,091 2,102 85,450
2022/07/29 2,075 2,092 2,074 2,092 44,324
2022/07/28 2,069 2,070 2,061 2,065 477,170
2022/07/27 2,061 2,070 2,059 2,065 106,673
2022/07/26 2,071 2,071 2,051 2,059 17,974
2022/07/25 2,060 2,070 2,060 2,062 67,860
2022/07/22 2,058 2,061 2,051 2,056 221,658
2022/07/21 2,040 2,053 2,035 2,052 288,874
2022/07/20 2,044 2,045 2,016 2,035 106,436
2022/07/19 2,026 2,045 2,026 2,035 20,060
2022/07/15 2,028 2,032 2,019 2,023 74,928
2022/07/14 2,013 2,027 2,013 2,027 58,558
2022/07/13 2,029 2,037 2,027 2,029 48,096
2022/07/12 2,030 2,032 2,014 2,030 53,000
2022/07/11 2,021 2,030 2,017 2,027 28,315
2022/07/08 2,028 2,028 2,006 2,011 144,080
2022/07/07 2,019 2,032 2,018 2,028 277,192
2022/07/06 2,033 2,035 2,008 2,014 101,317
2022/07/05 2,031 2,031 2,020 2,026 6,891
2022/07/04 2,022 2,031 2,007 2,025 152,633
2022/07/01 2,030 2,030 1,992 2,005 140,630
2022/06/30 2,031 2,039 2,022 2,027 29,092
2022/06/29 2,018 2,031 2,013 2,026 37,408
2022/06/28 1,995 2,023 1,992 2,022 176,191
2022/06/27 1,978 1,995 1,974 1,992 236,592
2022/06/24 1,968 1,971 1,956 1,963 316,104
2022/06/23 1,957 1,989 1,951 1,962 151,682
2022/06/22 1,977 1,983 1,954 1,957 34,001
2022/06/21 1,970 1,977 1,958 1,974 49,796
2022/06/20 1,981 1,981 1,945 1,965 165,367
2022/06/17 1,949 1,985 1,935 1,979 532,891
2022/06/16 1,959 1,990 1,955 1,974 163,220
2022/06/15 1,990 2,007 1,931 1,943 402,946
2022/06/14 2,040 2,042 1,981 1,998 613,522
2022/06/13 2,060 2,062 2,044 2,051 37,778
2022/06/10 2,084 2,084 2,065 2,065 103,492
2022/06/09 2,080 2,083 2,071 2,079 88,167
2022/06/08 2,073 2,079 2,066 2,078 279,917
2022/06/07 2,070 2,073 2,062 2,069 118,234
2022/06/06 2,063 2,071 2,052 2,065 28,939
2022/06/03 2,069 2,077 2,058 2,063 238,535
2022/06/02 2,066 2,069 2,055 2,069 258,137
2022/06/01 2,065 2,195 2,052 2,063 1,525,205
2022/05/31 2,058 2,062 2,049 2,062 9,945
2022/05/30 2,052 2,060 2,047 2,060 20,538
2022/05/27 2,033 2,050 2,018 2,045 147,806
2022/05/26 2,046 2,046 2,035 2,041 11,412
2022/05/25 2,026 2,047 2,026 2,043 17,273
2022/05/24 2,038 2,038 2,018 2,026 17,587
2022/05/23 2,038 2,047 2,032 2,038 47,682
2022/05/20 2,041 2,045 2,030 2,038 33,771
2022/05/19 2,033 2,041 2,025 2,032 19,311
2022/05/18 2,036 2,043 2,026 2,039 14,138
2022/05/17 2,022 2,030 2,013 2,029 14,025
2022/05/16 2,035 2,040 2,005 2,021 44,796
2022/05/13 1,997 2,034 1,996 2,021 107,517
2022/05/12 1,981 2,011 1,979 1,993 27,157
2022/05/11 2,007 2,017 1,976 1,996 198,626
2022/05/10 2,021 2,026 2,005 2,005 523,588
2022/05/09 2,035 2,047 2,025 2,025 47,512
2022/05/06 2,040 2,049 2,032 2,045 106,510
2022/05/02 2,060 2,072 2,019 2,059 94,191
2022/04/28 2,070 2,079 2,051 2,053 185,818
2022/04/27 2,050 2,074 2,049 2,067 25,332
2022/04/26 2,054 2,079 2,052 2,054 217,537
2022/04/25 2,058 2,064 2,040 2,063 183,483
2022/04/22 2,053 2,065 2,041 2,061 30,474
2022/04/21 2,043 2,062 2,042 2,052 49,059
2022/04/20 2,052 2,055 2,024 2,039 316,360
2022/04/19 2,067 2,067 2,041 2,050 272,462
2022/04/18 2,061 2,067 2,053 2,063 46,006
2022/04/15 2,066 2,068 2,054 2,060 24,779
2022/04/14 2,053 2,064 2,041 2,062 59,872
2022/04/13 2,052 2,059 2,047 2,055 114,420
2022/04/12 2,060 2,065 2,049 2,052 143,111
2022/04/11 2,043 2,061 2,043 2,058 22,520
2022/04/08 2,073 2,074 2,041 2,043 288,737
2022/04/07 2,078 2,079 2,056 2,065 151,082
2022/04/06 2,089 2,090 2,075 2,077 42,319
2022/04/05 2,087 2,089 2,074 2,089 285,883
2022/04/04 2,110 2,120 2,052 2,084 106,421
2022/04/01 2,070 2,103 2,036 2,099 1,284,941
2022/03/31 2,063 2,085 2,053 2,075 79,971
2022/03/30 2,113 2,116 2,030 2,054 30,045
2022/03/29 2,059 2,092 2,059 2,092 210,095
2022/03/28 2,039 2,061 2,031 2,056 427,825
2022/03/25 2,049 2,050 2,026 2,030 84,188
2022/03/24 2,022 2,050 2,005 2,048 544,512
2022/03/23 2,041 2,043 2,003 2,024 101,193
2022/03/22 1,994 2,041 1,973 2,032 157,260
2022/03/18 1,970 1,996 1,970 1,992 125,968
2022/03/17 1,964 1,970 1,948 1,967 188,549
2022/03/16 1,917 1,958 1,917 1,951 56,834
2022/03/15 1,928 1,940 1,910 1,917 36,858
2022/03/14 1,936 1,952 1,928 1,928 153,910
2022/03/11 1,985 1,985 1,935 1,939 90,261
2022/03/10 1,921 1,958 1,921 1,951 91,903
2022/03/09 1,924 1,943 1,904 1,909 43,884
2022/03/08 1,934 1,947 1,925 1,929 53,596
2022/03/07 1,943 1,952 1,929 1,938 754,972
2022/03/04 1,967 1,967 1,933 1,954 22,883
2022/03/03 1,968 1,970 1,954 1,958 13,333
2022/03/02 1,963 1,969 1,936 1,966 64,446
2022/03/01 1,942 1,962 1,942 1,951 237,842
2022/02/28 1,912 1,941 1,906 1,939 110,159
2022/02/25 1,916 1,926 1,901 1,916 388,959
2022/02/24 1,923 1,955 1,893 1,932 153,279
2022/02/22 1,930 1,930 1,899 1,923 193,390
2022/02/21 1,953 1,957 1,940 1,948 12,270
2022/02/18 1,953 1,960 1,936 1,960 30,322
2022/02/17 1,952 1,966 1,943 1,965 42,927
2022/02/16 1,926 1,955 1,920 1,952 147,618
2022/02/15 1,944 1,954 1,908 1,918 80,995
2022/02/14 1,958 1,980 1,936 1,944 29,721
2022/02/10 1,961 1,985 1,947 1,976 86,578
2022/02/09 1,927 1,961 1,898 1,954 134,656
2022/02/08 1,978 1,978 1,915 1,923 1,888,589
2022/02/07 1,995 1,998 1,969 1,978 127,293
2022/02/04 2,011 2,024 1,998 2,001 830,395
2022/02/03 2,000 2,023 1,994 2,007 31,337
2022/02/02 1,992 2,010 1,985 2,001 39,457
2022/02/01 2,033 2,038 1,980 1,986 699,979
2022/01/31 2,022 2,043 2,010 2,021 79,667
2022/01/28 1,995 2,014 1,972 2,009 41,429
2022/01/27 1,973 1,995 1,935 1,992 135,485
2022/01/26 1,955 1,971 1,934 1,967 75,388
2022/01/25 1,961 1,961 1,926 1,945 63,593
2022/01/24 1,940 1,966 1,911 1,957 243,272
2022/01/21 1,883 1,948 1,846 1,940 375,485
2022/01/20 1,957 1,963 1,903 1,907 506,511
2022/01/19 2,027 2,029 1,950 1,960 839,417
2022/01/18 2,042 2,052 2,026 2,030 168,872
2022/01/17 2,057 2,063 2,044 2,046 77,010
2022/01/14 2,075 2,075 2,057 2,063 284,595
2022/01/13 2,080 2,086 2,068 2,075 77,637
2022/01/12 2,072 2,087 2,072 2,078 85,570
2022/01/11 2,094 2,097 2,070 2,072 1,269,364
2022/01/07 2,093 2,104 2,083 2,087 67,027
2022/01/06 2,115 2,115 2,090 2,094 150,695
2022/01/05 2,156 2,156 2,112 2,115 164,159
2022/01/04 2,146 2,150 2,123 2,148 59,255

このページの先頭へ