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
2023/12/29 1,855 1,871 1,855 1,869 110,707
2023/12/28 1,844 1,861 1,839 1,855 48,510
2023/12/27 1,828 1,836 1,827 1,834 77,112
2023/12/26 1,823 1,826 1,816 1,823 137,223
2023/12/25 1,842 1,842 1,822 1,824 61,649
2023/12/22 1,835 1,842 1,831 1,842 97,469
2023/12/21 1,847 1,852 1,833 1,836 77,867
2023/12/20 1,844 1,858 1,841 1,855 512,199
2023/12/19 1,847 1,853 1,834 1,843 166,081
2023/12/18 1,855 1,861 1,843 1,850 285,076
2023/12/15 1,862 1,866 1,858 1,862 117,738
2023/12/14 1,870 1,872 1,859 1,866 19,980
2023/12/13 1,874 1,874 1,858 1,864 95,655
2023/12/12 1,878 1,880 1,866 1,869 78,998
2023/12/11 1,870 1,877 1,866 1,874 71,506
2023/12/08 1,861 1,867 1,858 1,866 69,280
2023/12/07 1,882 1,882 1,863 1,866 74,781
2023/12/06 1,877 1,883 1,873 1,881 46,069
2023/12/05 1,874 1,877 1,866 1,873 31,548
2023/12/04 1,870 1,877 1,865 1,872 75,483
2023/12/01 1,893 1,893 1,867 1,867 365,558
2023/11/30 1,880 1,892 1,867 1,892 841,138
2023/11/29 1,881 1,888 1,877 1,879 78,974
2023/11/28 1,892 1,892 1,882 1,888 388,397
2023/11/27 1,887 1,892 1,884 1,887 318,899
2023/11/24 1,883 1,891 1,882 1,888 880,836
2023/11/22 1,880 1,884 1,876 1,884 357,335
2023/11/21 1,885 1,892 1,877 1,881 300,556
2023/11/20 1,888 1,895 1,880 1,887 550,833
2023/11/17 1,891 1,894 1,881 1,887 456,436
2023/11/16 1,895 1,897 1,883 1,894 109,124
2023/11/15 1,881 1,895 1,881 1,894 659,093
2023/11/14 1,856 1,879 1,854 1,872 54,382
2023/11/13 1,865 1,874 1,858 1,858 61,143
2023/11/10 1,853 1,866 1,853 1,862 73,940
2023/11/09 1,865 1,867 1,848 1,856 188,765
2023/11/08 1,883 1,884 1,863 1,868 95,957
2023/11/07 1,911 1,911 1,884 1,906 646,607
2023/11/06 1,922 1,923 1,909 1,910 129,924
2023/11/02 1,907 1,911 1,895 1,901 68,496
2023/11/01 1,901 1,912 1,892 1,892 363,304
2023/10/31 1,880 1,897 1,871 1,886 595,173
2023/10/30 1,911 1,920 1,870 1,874 273,071
2023/10/27 1,887 1,918 1,887 1,909 343,110
2023/10/26 1,894 1,897 1,872 1,884 127,235
2023/10/25 1,881 1,895 1,872 1,895 309,696
2023/10/24 1,882 1,885 1,864 1,873 189,457
2023/10/23 1,889 1,893 1,873 1,878 346,262
2023/10/20 1,909 1,909 1,888 1,890 187,621
2023/10/19 1,901 1,923 1,901 1,909 32,451
2023/10/18 1,907 1,915 1,902 1,911 6,961
2023/10/17 1,880 1,908 1,880 1,905 28,038
2023/10/16 1,909 1,913 1,872 1,876 62,956
2023/10/13 1,916 1,920 1,900 1,906 30,825
2023/10/12 1,921 1,927 1,914 1,916 18,724
2023/10/11 1,914 1,925 1,913 1,916 146,241
2023/10/10 1,899 1,921 1,899 1,916 259,767
2023/10/06 1,894 1,900 1,892 1,896 6,687
2023/10/05 1,885 1,901 1,881 1,895 56,486
2023/10/04 1,891 1,896 1,862 1,869 251,730
2023/10/03 1,917 1,918 1,890 1,896 94,071
2023/10/02 1,925 1,932 1,911 1,911 133,097
2023/09/29 1,916 1,924 1,914 1,922 104,233
2023/09/28 1,935 1,935 1,902 1,903 420,634
2023/09/27 1,927 1,938 1,922 1,935 13,097
2023/09/26 1,924 1,928 1,921 1,921 161,845
2023/09/25 1,929 1,937 1,922 1,923 42,936
2023/09/22 1,928 1,934 1,918 1,927 119,715
2023/09/21 1,938 1,940 1,928 1,935 19,083
2023/09/20 1,936 1,945 1,936 1,941 7,779
2023/09/19 1,941 1,943 1,930 1,939 14,396
2023/09/15 1,938 1,945 1,927 1,944 89,595
2023/09/14 1,931 1,944 1,929 1,937 38,426
2023/09/13 1,944 1,961 1,924 1,925 28,850
2023/09/12 1,947 1,951 1,939 1,951 164,587
2023/09/11 1,966 1,971 1,939 1,951 202,316
2023/09/08 1,979 1,979 1,961 1,970 133,738
2023/09/07 1,973 1,982 1,972 1,975 223,899
2023/09/06 1,981 1,986 1,975 1,979 153,665
2023/09/05 1,968 1,985 1,961 1,982 740,037
2023/09/04 1,970 1,971 1,962 1,971 444,809
2023/09/01 1,950 1,962 1,943 1,960 115,801
2023/08/31 1,962 1,970 1,950 1,955 20,623
2023/08/30 1,958 1,963 1,954 1,960 52,095
2023/08/29 1,940 1,956 1,938 1,953 72,286
2023/08/28 1,930 1,939 1,928 1,939 6,930
2023/08/25 1,922 1,933 1,917 1,933 91,889
2023/08/24 1,926 1,929 1,920 1,929 7,254
2023/08/23 1,910 1,921 1,905 1,921 31,025
2023/08/22 1,896 1,910 1,896 1,910 20,338
2023/08/21 1,902 1,907 1,898 1,898 65,285
2023/08/18 1,903 1,913 1,896 1,904 50,644
2023/08/17 1,910 1,915 1,906 1,910 36,569
2023/08/16 1,912 1,919 1,905 1,917 46,350
2023/08/15 1,923 1,924 1,912 1,918 33,178
2023/08/14 1,936 1,940 1,923 1,929 16,140
2023/08/10 1,926 1,938 1,919 1,937 31,873
2023/08/09 1,922 1,927 1,908 1,927 36,491
2023/08/08 1,930 1,931 1,920 1,925 464,394
2023/08/07 1,923 1,945 1,922 1,945 170,542
2023/08/04 1,920 1,925 1,915 1,922 103,547
2023/08/03 1,925 1,928 1,919 1,927 425,309
2023/08/02 1,931 1,937 1,925 1,928 153,265
2023/08/01 1,950 1,950 1,928 1,932 226,706
2023/07/31 1,960 1,962 1,944 1,948 190,800
2023/07/28 1,951 1,958 1,930 1,958 231,268
2023/07/27 1,968 1,969 1,958 1,962 42,122
2023/07/26 1,947 1,962 1,947 1,961 71,860
2023/07/25 1,955 1,957 1,944 1,947 88,355
2023/07/24 1,939 1,952 1,936 1,951 16,470
2023/07/21 1,944 1,945 1,929 1,935 16,966
2023/07/20 1,938 1,953 1,936 1,942 30,612
2023/07/19 1,929 1,938 1,924 1,938 36,974
2023/07/18 1,932 1,935 1,915 1,921 63,429
2023/07/14 1,928 1,931 1,923 1,930 21,168
2023/07/13 1,918 1,923 1,910 1,923 12,889
2023/07/12 1,920 1,927 1,916 1,916 10,055
2023/07/11 1,921 1,930 1,917 1,923 18,618
2023/07/10 1,908 1,919 1,902 1,914 61,236
2023/07/07 1,919 1,924 1,912 1,915 46,681
2023/07/06 1,932 1,932 1,921 1,922 30,805
2023/07/05 1,928 1,932 1,923 1,932 27,478
2023/07/04 1,938 1,939 1,919 1,923 27,864
2023/07/03 1,927 1,935 1,921 1,929 392,478
2023/06/30 1,922 1,922 1,906 1,918 158,020
2023/06/29 1,929 1,931 1,911 1,917 52,649
2023/06/28 1,913 1,930 1,913 1,926 425,244
2023/06/27 1,906 1,919 1,897 1,916 91,372
2023/06/26 1,898 1,905 1,890 1,904 34,634
2023/06/23 1,910 1,911 1,895 1,899 137,674
2023/06/22 1,915 1,915 1,901 1,910 74,206
2023/06/21 1,911 1,918 1,904 1,916 9,993
2023/06/20 1,914 1,914 1,902 1,913 15,790
2023/06/19 1,925 1,925 1,906 1,914 75,364
2023/06/16 1,920 1,924 1,910 1,922 20,353
2023/06/15 1,911 1,928 1,911 1,922 30,038
2023/06/14 1,909 1,921 1,905 1,908 53,762
2023/06/13 1,920 1,925 1,905 1,908 82,734
2023/06/12 1,927 1,930 1,913 1,920 26,960
2023/06/09 1,912 1,929 1,910 1,927 66,010
2023/06/08 1,920 1,920 1,894 1,907 167,644
2023/06/07 1,929 1,930 1,913 1,918 57,257
2023/06/06 1,920 1,927 1,914 1,927 15,920
2023/06/05 1,919 1,926 1,918 1,926 60,135
2023/06/02 1,902 1,916 1,899 1,916 16,708
2023/06/01 1,920 1,927 1,903 1,903 138,437
2023/05/31 1,922 1,931 1,910 1,921 254,191
2023/05/30 1,916 1,924 1,905 1,921 23,314
2023/05/29 1,904 1,914 1,898 1,912 21,781
2023/05/26 1,894 1,901 1,886 1,898 26,882
2023/05/25 1,899 1,900 1,885 1,889 29,776
2023/05/24 1,906 1,912 1,899 1,899 33,129
2023/05/23 1,915 1,922 1,901 1,913 123,233
2023/05/22 1,920 1,923 1,912 1,923 11,021
2023/05/19 1,908 1,922 1,908 1,916 120,464
2023/05/18 1,930 1,933 1,914 1,914 373,151
2023/05/17 1,937 1,939 1,927 1,932 17,124
2023/05/16 1,930 1,938 1,923 1,936 26,255
2023/05/15 1,904 1,935 1,904 1,934 138,390
2023/05/12 1,902 1,908 1,893 1,905 45,680
2023/05/11 1,917 1,917 1,900 1,907 23,177
2023/05/10 1,933 1,933 1,910 1,912 105,691
2023/05/09 1,934 1,941 1,923 1,924 39,833
2023/05/08 1,915 1,937 1,915 1,928 51,702
2023/05/02 1,933 1,941 1,917 1,934 158,358
2023/05/01 1,945 1,945 1,931 1,940 440,386
2023/04/28 1,914 1,942 1,914 1,942 51,600
2023/04/27 1,919 1,922 1,909 1,909 54,442
2023/04/26 1,919 1,929 1,910 1,922 40,812
2023/04/25 1,900 1,917 1,897 1,917 161,378
2023/04/24 1,899 1,905 1,892 1,900 45,884
2023/04/21 1,900 1,901 1,889 1,896 516,360
2023/04/20 1,900 1,902 1,891 1,900 53,037
2023/04/19 1,898 1,899 1,883 1,897 108,545
2023/04/18 1,889 1,895 1,886 1,894 172,328
2023/04/17 1,881 1,885 1,871 1,881 471,033
2023/04/14 1,876 1,877 1,861 1,875 22,547
2023/04/13 1,861 1,868 1,855 1,864 117,668
2023/04/12 1,876 1,876 1,861 1,866 36,558
2023/04/11 1,872 1,883 1,865 1,872 84,143
2023/04/10 1,873 1,875 1,862 1,866 8,989
2023/04/07 1,877 1,883 1,858 1,868 71,661
2023/04/06 1,881 1,889 1,877 1,880 50,715
2023/04/05 1,909 1,909 1,878 1,885 47,943
2023/04/04 1,904 1,912 1,870 1,907 379,630
2023/04/03 1,851 1,913 1,849 1,907 558,909
2023/03/31 1,857 1,859 1,836 1,845 142,097
2023/03/30 1,851 1,860 1,832 1,849 126,440
2023/03/29 1,840 1,850 1,827 1,840 42,875
2023/03/28 1,828 1,837 1,814 1,837 51,945
2023/03/27 1,824 1,831 1,817 1,822 31,009
2023/03/24 1,823 1,826 1,812 1,821 68,040
2023/03/23 1,825 1,826 1,809 1,821 204,264
2023/03/22 1,813 1,835 1,811 1,831 262,027
2023/03/20 1,823 1,840 1,803 1,810 263,421
2023/03/17 1,847 1,861 1,820 1,828 285,099
2023/03/16 1,854 1,864 1,838 1,844 441,234
2023/03/15 1,895 1,901 1,863 1,866 130,126
2023/03/14 1,871 1,894 1,856 1,884 92,916
2023/03/13 1,877 1,880 1,858 1,873 41,130
2023/03/10 1,877 1,888 1,876 1,879 16,384
2023/03/09 1,878 1,884 1,878 1,883 43,190
2023/03/08 1,885 1,887 1,867 1,879 56,516
2023/03/07 1,891 1,900 1,882 1,883 20,962
2023/03/06 1,891 1,898 1,890 1,894 119,815
2023/03/03 1,885 1,892 1,882 1,888 10,139
2023/03/02 1,878 1,883 1,866 1,883 163,240
2023/03/01 1,907 1,907 1,870 1,872 171,364
2023/02/28 1,909 1,911 1,895 1,907 152,076
2023/02/27 1,906 1,909 1,898 1,905 27,446
2023/02/24 1,876 1,898 1,875 1,898 173,491
2023/02/22 1,872 1,883 1,870 1,877 24,544
2023/02/21 1,881 1,881 1,873 1,876 17,596
2023/02/20 1,872 1,881 1,870 1,878 28,772
2023/02/17 1,864 1,875 1,857 1,873 166,297
2023/02/16 1,870 1,876 1,864 1,871 53,434
2023/02/15 1,875 1,875 1,856 1,861 48,031
2023/02/14 1,869 1,882 1,866 1,882 34,443
2023/02/13 1,872 1,875 1,862 1,864 28,665
2023/02/10 1,875 1,875 1,863 1,871 105,606
2023/02/09 1,879 1,883 1,871 1,876 183,185
2023/02/08 1,884 1,899 1,869 1,882 316,577
2023/02/07 1,911 1,915 1,901 1,903 1,614,947
2023/02/06 1,908 1,916 1,901 1,916 554,434
2023/02/03 1,899 1,900 1,883 1,894 23,204
2023/02/02 1,906 1,907 1,884 1,895 21,708
2023/02/01 1,907 1,911 1,897 1,901 19,234
2023/01/31 1,925 1,929 1,890 1,893 62,110
2023/01/30 1,919 1,929 1,913 1,927 15,608
2023/01/27 1,895 1,917 1,894 1,911 115,805
2023/01/26 1,902 1,902 1,882 1,895 17,424
2023/01/25 1,906 1,918 1,894 1,897 50,278
2023/01/24 1,884 1,906 1,884 1,903 31,863
2023/01/23 1,872 1,886 1,869 1,879 56,975
2023/01/20 1,846 1,866 1,840 1,862 100,463
2023/01/19 1,880 1,880 1,850 1,850 216,194
2023/01/18 1,870 1,938 1,856 1,894 227,827
2023/01/17 1,881 1,881 1,856 1,865 702,642
2023/01/16 1,886 1,904 1,880 1,884 358,095
2023/01/13 1,909 1,918 1,896 1,896 585,289
2023/01/12 1,918 1,918 1,903 1,911 240,519
2023/01/11 1,921 1,930 1,917 1,920 139,275
2023/01/10 1,906 1,922 1,905 1,922 127,110
2023/01/06 1,918 1,919 1,899 1,908 241,137
2023/01/05 1,940 1,946 1,906 1,921 100,070
2023/01/04 1,953 1,957 1,934 1,934 123,255

このページの先頭へ