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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,731 | 1,735 | 1,716 | 1,718 | 95,964 |
| 2024/12/27 | 1,726 | 1,729 | 1,718 | 1,723 | 108,601 |
| 2024/12/26 | 1,694 | 1,714 | 1,694 | 1,714 | 279,638 |
| 2024/12/25 | 1,699 | 1,700 | 1,690 | 1,690 | 83,427 |
| 2024/12/24 | 1,688 | 1,700 | 1,688 | 1,698 | 112,573 |
| 2024/12/23 | 1,676 | 1,688 | 1,676 | 1,685 | 97,975 |
| 2024/12/20 | 1,671 | 1,682 | 1,671 | 1,676 | 144,209 |
| 2024/12/19 | 1,667 | 1,673 | 1,664 | 1,665 | 206,243 |
| 2024/12/18 | 1,677 | 1,684 | 1,676 | 1,676 | 92,520 |
| 2024/12/17 | 1,678 | 1,685 | 1,675 | 1,676 | 170,874 |
| 2024/12/16 | 1,688 | 1,689 | 1,674 | 1,679 | 282,957 |
| 2024/12/13 | 1,683 | 1,692 | 1,682 | 1,687 | 219,492 |
| 2024/12/12 | 1,687 | 1,689 | 1,682 | 1,686 | 77,708 |
| 2024/12/11 | 1,681 | 1,690 | 1,676 | 1,687 | 154,376 |
| 2024/12/10 | 1,683 | 1,687 | 1,678 | 1,681 | 136,955 |
| 2024/12/09 | 1,693 | 1,694 | 1,682 | 1,687 | 393,574 |
| 2024/12/06 | 1,700 | 1,707 | 1,695 | 1,696 | 88,119 |
| 2024/12/05 | 1,703 | 1,708 | 1,699 | 1,700 | 109,802 |
| 2024/12/04 | 1,713 | 1,716 | 1,703 | 1,704 | 66,666 |
| 2024/12/03 | 1,708 | 1,712 | 1,701 | 1,709 | 139,746 |
| 2024/12/02 | 1,719 | 1,720 | 1,706 | 1,708 | 911,413 |
| 2024/11/29 | 1,728 | 1,729 | 1,717 | 1,717 | 146,282 |
| 2024/11/28 | 1,725 | 1,730 | 1,720 | 1,725 | 718,801 |
| 2024/11/27 | 1,731 | 1,733 | 1,715 | 1,724 | 109,546 |
| 2024/11/26 | 1,732 | 1,732 | 1,722 | 1,727 | 157,007 |
| 2024/11/25 | 1,734 | 1,741 | 1,729 | 1,730 | 53,480 |
| 2024/11/22 | 1,722 | 1,729 | 1,718 | 1,729 | 33,776 |
| 2024/11/21 | 1,726 | 1,731 | 1,718 | 1,718 | 46,908 |
| 2024/11/20 | 1,731 | 1,740 | 1,725 | 1,731 | 117,590 |
| 2024/11/19 | 1,723 | 1,731 | 1,723 | 1,728 | 53,268 |
| 2024/11/18 | 1,715 | 1,725 | 1,709 | 1,725 | 405,894 |
| 2024/11/15 | 1,708 | 1,716 | 1,705 | 1,710 | 588,792 |
| 2024/11/14 | 1,713 | 1,716 | 1,700 | 1,703 | 134,865 |
| 2024/11/13 | 1,720 | 1,724 | 1,713 | 1,716 | 144,193 |
| 2024/11/12 | 1,721 | 1,731 | 1,721 | 1,728 | 460,202 |
| 2024/11/11 | 1,721 | 1,729 | 1,718 | 1,721 | 206,008 |
| 2024/11/08 | 1,722 | 1,731 | 1,717 | 1,724 | 691,778 |
| 2024/11/07 | 1,736 | 1,737 | 1,720 | 1,720 | 124,468 |
| 2024/11/06 | 1,752 | 1,760 | 1,746 | 1,754 | 58,255 |
| 2024/11/05 | 1,750 | 1,754 | 1,740 | 1,747 | 74,481 |
| 2024/11/01 | 1,746 | 1,759 | 1,744 | 1,748 | 245,534 |
| 2024/10/31 | 1,756 | 1,759 | 1,745 | 1,749 | 487,391 |
| 2024/10/30 | 1,756 | 1,765 | 1,755 | 1,762 | 47,960 |
| 2024/10/29 | 1,756 | 1,760 | 1,746 | 1,757 | 28,437 |
| 2024/10/28 | 1,748 | 1,761 | 1,740 | 1,760 | 33,716 |
| 2024/10/25 | 1,746 | 1,750 | 1,741 | 1,748 | 46,457 |
| 2024/10/24 | 1,756 | 1,756 | 1,745 | 1,747 | 115,340 |
| 2024/10/23 | 1,748 | 1,762 | 1,741 | 1,761 | 115,109 |
| 2024/10/22 | 1,754 | 1,754 | 1,743 | 1,752 | 128,978 |
| 2024/10/21 | 1,760 | 1,762 | 1,753 | 1,756 | 84,048 |
| 2024/10/18 | 1,765 | 1,768 | 1,757 | 1,760 | 49,855 |
| 2024/10/17 | 1,756 | 1,768 | 1,756 | 1,759 | 24,698 |
| 2024/10/16 | 1,755 | 1,762 | 1,748 | 1,756 | 69,235 |
| 2024/10/15 | 1,769 | 1,769 | 1,756 | 1,759 | 60,533 |
| 2024/10/11 | 1,772 | 1,773 | 1,761 | 1,767 | 80,608 |
| 2024/10/10 | 1,776 | 1,776 | 1,765 | 1,770 | 148,167 |
| 2024/10/09 | 1,777 | 1,777 | 1,769 | 1,771 | 21,809 |
| 2024/10/08 | 1,770 | 1,776 | 1,762 | 1,768 | 70,169 |
| 2024/10/07 | 1,790 | 1,790 | 1,765 | 1,770 | 377,243 |
| 2024/10/04 | 1,785 | 1,794 | 1,783 | 1,786 | 223,525 |
| 2024/10/03 | 1,785 | 1,792 | 1,783 | 1,784 | 497,979 |
| 2024/10/02 | 1,791 | 1,791 | 1,776 | 1,780 | 137,541 |
| 2024/10/01 | 1,796 | 1,796 | 1,783 | 1,786 | 91,529 |
| 2024/09/30 | 1,809 | 1,815 | 1,788 | 1,788 | 147,333 |
| 2024/09/27 | 1,809 | 1,829 | 1,805 | 1,826 | 76,387 |
| 2024/09/26 | 1,812 | 1,820 | 1,811 | 1,815 | 40,742 |
| 2024/09/25 | 1,805 | 1,823 | 1,798 | 1,815 | 638,756 |
| 2024/09/24 | 1,812 | 1,814 | 1,804 | 1,805 | 100,038 |
| 2024/09/20 | 1,808 | 1,827 | 1,808 | 1,810 | 1,312,529 |
| 2024/09/19 | 1,811 | 1,822 | 1,805 | 1,810 | 1,157,561 |
| 2024/09/18 | 1,810 | 1,817 | 1,804 | 1,811 | 697,475 |
| 2024/09/17 | 1,812 | 1,820 | 1,805 | 1,816 | 1,036,809 |
| 2024/09/13 | 1,815 | 1,823 | 1,812 | 1,814 | 1,526,596 |
| 2024/09/12 | 1,808 | 1,817 | 1,801 | 1,809 | 729,419 |
| 2024/09/11 | 1,820 | 1,820 | 1,794 | 1,800 | 945,200 |
| 2024/09/10 | 1,801 | 1,828 | 1,801 | 1,816 | 2,536,772 |
| 2024/09/09 | 1,800 | 1,810 | 1,793 | 1,802 | 45,811 |
| 2024/09/06 | 1,803 | 1,810 | 1,798 | 1,808 | 59,342 |
| 2024/09/05 | 1,797 | 1,819 | 1,796 | 1,798 | 43,562 |
| 2024/09/04 | 1,808 | 1,816 | 1,800 | 1,801 | 89,785 |
| 2024/09/03 | 1,819 | 1,821 | 1,813 | 1,821 | 93,338 |
| 2024/09/02 | 1,821 | 1,829 | 1,815 | 1,820 | 63,825 |
| 2024/08/30 | 1,826 | 1,826 | 1,813 | 1,820 | 76,247 |
| 2024/08/29 | 1,836 | 1,852 | 1,830 | 1,834 | 606,897 |
| 2024/08/28 | 1,835 | 1,848 | 1,834 | 1,842 | 575,993 |
| 2024/08/27 | 1,814 | 1,845 | 1,814 | 1,840 | 799,297 |
| 2024/08/26 | 1,801 | 1,815 | 1,801 | 1,811 | 326,098 |
| 2024/08/23 | 1,794 | 1,803 | 1,792 | 1,799 | 67,584 |
| 2024/08/22 | 1,788 | 1,798 | 1,779 | 1,798 | 40,852 |
| 2024/08/21 | 1,796 | 1,802 | 1,791 | 1,791 | 84,226 |
| 2024/08/20 | 1,797 | 1,806 | 1,794 | 1,801 | 58,089 |
| 2024/08/19 | 1,793 | 1,800 | 1,784 | 1,794 | 74,861 |
| 2024/08/16 | 1,785 | 1,799 | 1,784 | 1,799 | 80,094 |
| 2024/08/15 | 1,775 | 1,788 | 1,762 | 1,788 | 678,867 |
| 2024/08/14 | 1,770 | 1,782 | 1,760 | 1,782 | 98,887 |
| 2024/08/13 | 1,745 | 1,770 | 1,745 | 1,765 | 217,390 |
| 2024/08/09 | 1,747 | 1,764 | 1,736 | 1,738 | 436,885 |
| 2024/08/08 | 1,742 | 1,767 | 1,741 | 1,746 | 217,382 |
| 2024/08/07 | 1,739 | 1,792 | 1,729 | 1,764 | 1,304,230 |
| 2024/08/06 | 1,732 | 1,778 | 1,708 | 1,745 | 612,276 |
| 2024/08/05 | 1,730 | 1,740 | 1,683 | 1,692 | 267,301 |
| 2024/08/02 | 1,764 | 1,768 | 1,740 | 1,756 | 492,616 |
| 2024/08/01 | 1,799 | 1,799 | 1,763 | 1,784 | 382,247 |
| 2024/07/31 | 1,776 | 1,798 | 1,776 | 1,792 | 551,818 |
| 2024/07/30 | 1,786 | 1,792 | 1,775 | 1,781 | 73,435 |
| 2024/07/29 | 1,775 | 1,783 | 1,765 | 1,783 | 151,364 |
| 2024/07/26 | 1,775 | 1,777 | 1,765 | 1,773 | 143,844 |
| 2024/07/25 | 1,770 | 1,778 | 1,765 | 1,775 | 117,040 |
| 2024/07/24 | 1,783 | 1,784 | 1,768 | 1,782 | 131,397 |
| 2024/07/23 | 1,781 | 1,786 | 1,773 | 1,786 | 75,008 |
| 2024/07/22 | 1,795 | 1,798 | 1,779 | 1,787 | 94,847 |
| 2024/07/19 | 1,814 | 1,814 | 1,790 | 1,810 | 48,235 |
| 2024/07/18 | 1,803 | 1,818 | 1,803 | 1,814 | 61,499 |
| 2024/07/17 | 1,800 | 1,810 | 1,796 | 1,810 | 34,134 |
| 2024/07/16 | 1,806 | 1,807 | 1,794 | 1,801 | 44,363 |
| 2024/07/12 | 1,781 | 1,810 | 1,780 | 1,797 | 90,929 |
| 2024/07/11 | 1,776 | 1,788 | 1,775 | 1,785 | 35,917 |
| 2024/07/10 | 1,775 | 1,781 | 1,773 | 1,776 | 61,988 |
| 2024/07/09 | 1,770 | 1,780 | 1,761 | 1,777 | 88,491 |
| 2024/07/08 | 1,771 | 1,785 | 1,770 | 1,774 | 71,660 |
| 2024/07/05 | 1,779 | 1,779 | 1,763 | 1,773 | 64,258 |
| 2024/07/04 | 1,772 | 1,780 | 1,768 | 1,780 | 60,912 |
| 2024/07/03 | 1,775 | 1,778 | 1,762 | 1,772 | 60,786 |
| 2024/07/02 | 1,774 | 1,778 | 1,766 | 1,775 | 189,583 |
| 2024/07/01 | 1,790 | 1,793 | 1,768 | 1,768 | 164,507 |
| 2024/06/28 | 1,794 | 1,796 | 1,773 | 1,785 | 129,051 |
| 2024/06/27 | 1,803 | 1,803 | 1,779 | 1,782 | 67,665 |
| 2024/06/26 | 1,805 | 1,808 | 1,798 | 1,803 | 90,681 |
| 2024/06/25 | 1,789 | 1,808 | 1,789 | 1,808 | 34,435 |
| 2024/06/24 | 1,787 | 1,792 | 1,783 | 1,789 | 62,711 |
| 2024/06/21 | 1,783 | 1,795 | 1,781 | 1,786 | 132,239 |
| 2024/06/20 | 1,787 | 1,802 | 1,781 | 1,790 | 156,020 |
| 2024/06/19 | 1,773 | 1,789 | 1,769 | 1,789 | 89,804 |
| 2024/06/18 | 1,774 | 1,774 | 1,764 | 1,769 | 91,170 |
| 2024/06/17 | 1,781 | 1,781 | 1,762 | 1,766 | 608,185 |
| 2024/06/14 | 1,764 | 1,785 | 1,764 | 1,781 | 248,370 |
| 2024/06/13 | 1,782 | 1,782 | 1,763 | 1,764 | 80,511 |
| 2024/06/12 | 1,776 | 1,781 | 1,771 | 1,772 | 62,442 |
| 2024/06/11 | 1,785 | 1,789 | 1,774 | 1,775 | 50,668 |
| 2024/06/10 | 1,780 | 1,785 | 1,771 | 1,784 | 447,080 |
| 2024/06/07 | 1,796 | 1,797 | 1,776 | 1,778 | 115,463 |
| 2024/06/06 | 1,794 | 1,800 | 1,780 | 1,800 | 80,417 |
| 2024/06/05 | 1,792 | 1,800 | 1,792 | 1,794 | 66,590 |
| 2024/06/04 | 1,791 | 1,802 | 1,784 | 1,795 | 90,145 |
| 2024/06/03 | 1,799 | 1,804 | 1,790 | 1,790 | 106,143 |
| 2024/05/31 | 1,776 | 1,794 | 1,776 | 1,794 | 64,986 |
| 2024/05/30 | 1,788 | 1,788 | 1,769 | 1,777 | 76,037 |
| 2024/05/29 | 1,812 | 1,813 | 1,785 | 1,788 | 145,483 |
| 2024/05/28 | 1,806 | 1,817 | 1,803 | 1,813 | 65,167 |
| 2024/05/27 | 1,807 | 1,810 | 1,794 | 1,806 | 78,077 |
| 2024/05/24 | 1,810 | 1,813 | 1,798 | 1,808 | 122,183 |
| 2024/05/23 | 1,824 | 1,824 | 1,807 | 1,814 | 78,925 |
| 2024/05/22 | 1,827 | 1,830 | 1,818 | 1,823 | 74,766 |
| 2024/05/21 | 1,835 | 1,842 | 1,828 | 1,831 | 34,770 |
| 2024/05/20 | 1,855 | 1,856 | 1,836 | 1,838 | 91,556 |
| 2024/05/17 | 1,850 | 1,858 | 1,844 | 1,852 | 73,148 |
| 2024/05/16 | 1,858 | 1,867 | 1,847 | 1,857 | 256,121 |
| 2024/05/15 | 1,868 | 1,872 | 1,853 | 1,856 | 39,773 |
| 2024/05/14 | 1,870 | 1,876 | 1,865 | 1,866 | 284,426 |
| 2024/05/13 | 1,859 | 1,870 | 1,857 | 1,870 | 33,459 |
| 2024/05/10 | 1,872 | 1,875 | 1,846 | 1,856 | 144,177 |
| 2024/05/09 | 1,875 | 1,882 | 1,872 | 1,878 | 92,333 |
| 2024/05/08 | 1,884 | 1,888 | 1,868 | 1,874 | 110,963 |
| 2024/05/07 | 1,906 | 1,910 | 1,897 | 1,904 | 425,789 |
| 2024/05/02 | 1,885 | 1,905 | 1,885 | 1,901 | 196,830 |
| 2024/05/01 | 1,876 | 1,887 | 1,873 | 1,884 | 94,248 |
| 2024/04/30 | 1,875 | 1,883 | 1,871 | 1,881 | 166,925 |
| 2024/04/26 | 1,860 | 1,874 | 1,855 | 1,874 | 170,717 |
| 2024/04/25 | 1,870 | 1,875 | 1,863 | 1,866 | 140,666 |
| 2024/04/24 | 1,880 | 1,880 | 1,859 | 1,867 | 346,461 |
| 2024/04/23 | 1,864 | 1,887 | 1,864 | 1,874 | 106,463 |
| 2024/04/22 | 1,850 | 1,874 | 1,846 | 1,868 | 569,377 |
| 2024/04/19 | 1,853 | 1,856 | 1,833 | 1,846 | 169,332 |
| 2024/04/18 | 1,854 | 1,866 | 1,850 | 1,850 | 166,533 |
| 2024/04/17 | 1,850 | 1,866 | 1,844 | 1,858 | 118,205 |
| 2024/04/16 | 1,837 | 1,860 | 1,833 | 1,845 | 148,131 |
| 2024/04/15 | 1,838 | 1,844 | 1,834 | 1,836 | 180,823 |
| 2024/04/12 | 1,866 | 1,866 | 1,831 | 1,842 | 406,093 |
| 2024/04/11 | 1,850 | 1,869 | 1,836 | 1,863 | 307,060 |
| 2024/04/10 | 1,870 | 1,880 | 1,849 | 1,855 | 580,750 |
| 2024/04/09 | 1,851 | 1,874 | 1,851 | 1,869 | 170,767 |
| 2024/04/08 | 1,818 | 1,852 | 1,816 | 1,851 | 211,029 |
| 2024/04/05 | 1,825 | 1,830 | 1,806 | 1,816 | 658,591 |
| 2024/04/04 | 1,821 | 1,830 | 1,821 | 1,829 | 62,145 |
| 2024/04/03 | 1,830 | 1,835 | 1,816 | 1,827 | 175,979 |
| 2024/04/02 | 1,853 | 1,859 | 1,832 | 1,843 | 241,105 |
| 2024/04/01 | 1,863 | 1,877 | 1,848 | 1,853 | 615,550 |
| 2024/03/29 | 1,874 | 1,874 | 1,854 | 1,861 | 186,531 |
| 2024/03/28 | 1,870 | 1,881 | 1,862 | 1,866 | 107,080 |
| 2024/03/27 | 1,870 | 1,886 | 1,870 | 1,877 | 208,722 |
| 2024/03/26 | 1,879 | 1,883 | 1,870 | 1,875 | 126,853 |
| 2024/03/25 | 1,877 | 1,890 | 1,877 | 1,883 | 357,495 |
| 2024/03/22 | 1,870 | 1,883 | 1,862 | 1,882 | 153,151 |
| 2024/03/21 | 1,851 | 1,866 | 1,835 | 1,865 | 2,854,143 |
| 2024/03/19 | 1,786 | 1,847 | 1,786 | 1,840 | 931,348 |
| 2024/03/18 | 1,811 | 1,811 | 1,768 | 1,781 | 1,461,482 |
| 2024/03/15 | 1,760 | 1,802 | 1,760 | 1,783 | 757,855 |
| 2024/03/14 | 1,731 | 1,753 | 1,729 | 1,753 | 674,763 |
| 2024/03/13 | 1,740 | 1,746 | 1,715 | 1,726 | 1,258,487 |
| 2024/03/12 | 1,746 | 1,750 | 1,733 | 1,740 | 198,206 |
| 2024/03/11 | 1,747 | 1,755 | 1,737 | 1,746 | 141,006 |
| 2024/03/08 | 1,735 | 1,756 | 1,730 | 1,742 | 594,805 |
| 2024/03/07 | 1,771 | 1,772 | 1,739 | 1,742 | 328,764 |
| 2024/03/06 | 1,769 | 1,775 | 1,758 | 1,766 | 109,204 |
| 2024/03/05 | 1,771 | 1,773 | 1,756 | 1,761 | 87,960 |
| 2024/03/04 | 1,755 | 1,780 | 1,755 | 1,765 | 120,647 |
| 2024/03/01 | 1,762 | 1,767 | 1,748 | 1,751 | 1,204,841 |
| 2024/02/29 | 1,779 | 1,779 | 1,747 | 1,761 | 1,066,443 |
| 2024/02/28 | 1,785 | 1,785 | 1,770 | 1,777 | 132,518 |
| 2024/02/27 | 1,779 | 1,784 | 1,770 | 1,777 | 170,828 |
| 2024/02/26 | 1,767 | 1,778 | 1,762 | 1,774 | 610,331 |
| 2024/02/22 | 1,751 | 1,753 | 1,730 | 1,751 | 2,451,815 |
| 2024/02/21 | 1,770 | 1,770 | 1,745 | 1,758 | 923,587 |
| 2024/02/20 | 1,760 | 1,770 | 1,752 | 1,755 | 862,921 |
| 2024/02/19 | 1,770 | 1,770 | 1,744 | 1,755 | 1,401,505 |
| 2024/02/16 | 1,779 | 1,782 | 1,754 | 1,764 | 1,302,778 |
| 2024/02/15 | 1,796 | 1,799 | 1,770 | 1,776 | 660,504 |
| 2024/02/14 | 1,805 | 1,810 | 1,793 | 1,796 | 467,383 |
| 2024/02/13 | 1,818 | 1,819 | 1,802 | 1,809 | 123,099 |
| 2024/02/09 | 1,825 | 1,825 | 1,809 | 1,811 | 108,060 |
| 2024/02/08 | 1,831 | 1,831 | 1,817 | 1,819 | 81,631 |
| 2024/02/07 | 1,857 | 1,857 | 1,834 | 1,836 | 159,662 |
| 2024/02/06 | 1,851 | 1,857 | 1,843 | 1,852 | 150,456 |
| 2024/02/05 | 1,868 | 1,875 | 1,857 | 1,859 | 43,450 |
| 2024/02/02 | 1,853 | 1,864 | 1,853 | 1,864 | 60,406 |
| 2024/02/01 | 1,865 | 1,865 | 1,839 | 1,848 | 161,416 |
| 2024/01/31 | 1,870 | 1,875 | 1,864 | 1,871 | 64,966 |
| 2024/01/30 | 1,874 | 1,877 | 1,868 | 1,873 | 33,782 |
| 2024/01/29 | 1,870 | 1,880 | 1,865 | 1,874 | 30,420 |
| 2024/01/26 | 1,875 | 1,878 | 1,870 | 1,873 | 76,821 |
| 2024/01/25 | 1,880 | 1,881 | 1,865 | 1,871 | 184,490 |
| 2024/01/24 | 1,888 | 1,900 | 1,884 | 1,889 | 24,688 |
| 2024/01/23 | 1,910 | 1,910 | 1,895 | 1,895 | 77,399 |
| 2024/01/22 | 1,899 | 1,907 | 1,881 | 1,905 | 51,110 |
| 2024/01/19 | 1,874 | 1,879 | 1,871 | 1,878 | 33,497 |
| 2024/01/18 | 1,880 | 1,883 | 1,862 | 1,867 | 222,494 |
| 2024/01/17 | 1,900 | 1,900 | 1,877 | 1,880 | 180,898 |
| 2024/01/16 | 1,904 | 1,905 | 1,893 | 1,893 | 68,797 |
| 2024/01/15 | 1,894 | 1,905 | 1,893 | 1,905 | 131,712 |
| 2024/01/12 | 1,885 | 1,896 | 1,885 | 1,895 | 170,042 |
| 2024/01/11 | 1,884 | 1,890 | 1,880 | 1,884 | 83,535 |
| 2024/01/10 | 1,881 | 1,887 | 1,879 | 1,880 | 48,487 |
| 2024/01/09 | 1,888 | 1,890 | 1,875 | 1,883 | 79,587 |
| 2024/01/05 | 1,868 | 1,889 | 1,859 | 1,884 | 86,505 |
| 2024/01/04 | 1,870 | 1,873 | 1,853 | 1,857 | 104,224 |