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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,826 | 1,839 | 1,819 | 1,836 | 175,531 |
| 2025/06/12 | 1,822 | 1,826 | 1,818 | 1,823 | 218,812 |
| 2025/06/11 | 1,812 | 1,822 | 1,807 | 1,820 | 252,106 |
| 2025/06/10 | 1,803 | 1,811 | 1,802 | 1,805 | 58,175 |
| 2025/06/09 | 1,813 | 1,815 | 1,803 | 1,803 | 336,183 |
| 2025/06/06 | 1,802 | 1,811 | 1,802 | 1,810 | 156,199 |
| 2025/06/05 | 1,800 | 1,806 | 1,795 | 1,804 | 86,410 |
| 2025/06/04 | 1,803 | 1,805 | 1,800 | 1,803 | 49,556 |
| 2025/06/03 | 1,801 | 1,805 | 1,791 | 1,803 | 157,081 |
| 2025/06/02 | 1,800 | 1,800 | 1,794 | 1,798 | 117,396 |
| 2025/05/30 | 1,798 | 1,800 | 1,792 | 1,796 | 62,705 |
| 2025/05/29 | 1,800 | 1,806 | 1,792 | 1,793 | 89,633 |
| 2025/05/28 | 1,790 | 1,800 | 1,788 | 1,800 | 30,857 |
| 2025/05/27 | 1,781 | 1,789 | 1,781 | 1,789 | 26,244 |
| 2025/05/26 | 1,779 | 1,785 | 1,776 | 1,781 | 17,681 |
| 2025/05/23 | 1,765 | 1,772 | 1,765 | 1,768 | 20,016 |
| 2025/05/22 | 1,762 | 1,766 | 1,757 | 1,765 | 49,189 |
| 2025/05/21 | 1,773 | 1,773 | 1,762 | 1,766 | 249,893 |
| 2025/05/20 | 1,780 | 1,780 | 1,763 | 1,767 | 127,411 |
| 2025/05/19 | 1,780 | 1,783 | 1,766 | 1,779 | 229,726 |
| 2025/05/16 | 1,790 | 1,792 | 1,775 | 1,784 | 30,258 |
| 2025/05/15 | 1,784 | 1,787 | 1,777 | 1,782 | 21,519 |
| 2025/05/14 | 1,776 | 1,786 | 1,770 | 1,780 | 168,271 |
| 2025/05/13 | 1,797 | 1,797 | 1,771 | 1,779 | 137,531 |
| 2025/05/12 | 1,789 | 1,797 | 1,784 | 1,797 | 158,590 |
| 2025/05/09 | 1,777 | 1,782 | 1,769 | 1,780 | 107,765 |
| 2025/05/08 | 1,791 | 1,792 | 1,773 | 1,780 | 192,105 |
| 2025/05/07 | 1,825 | 1,828 | 1,804 | 1,814 | 202,022 |
| 2025/05/02 | 1,810 | 1,825 | 1,807 | 1,821 | 149,864 |
| 2025/05/01 | 1,786 | 1,807 | 1,781 | 1,803 | 87,518 |
| 2025/04/30 | 1,778 | 1,785 | 1,769 | 1,782 | 139,117 |
| 2025/04/28 | 1,771 | 1,779 | 1,767 | 1,777 | 63,628 |
| 2025/04/25 | 1,775 | 1,776 | 1,763 | 1,766 | 70,316 |
| 2025/04/24 | 1,785 | 1,785 | 1,770 | 1,770 | 55,833 |
| 2025/04/23 | 1,794 | 1,796 | 1,781 | 1,789 | 90,375 |
| 2025/04/22 | 1,786 | 1,789 | 1,782 | 1,786 | 247,265 |
| 2025/04/21 | 1,781 | 1,786 | 1,776 | 1,786 | 349,271 |
| 2025/04/18 | 1,777 | 1,789 | 1,776 | 1,781 | 33,008 |
| 2025/04/17 | 1,778 | 1,785 | 1,773 | 1,776 | 115,408 |
| 2025/04/16 | 1,772 | 1,778 | 1,767 | 1,774 | 81,421 |
| 2025/04/15 | 1,783 | 1,784 | 1,762 | 1,771 | 135,002 |
| 2025/04/14 | 1,780 | 1,791 | 1,775 | 1,781 | 42,004 |
| 2025/04/11 | 1,750 | 1,775 | 1,742 | 1,770 | 134,328 |
| 2025/04/10 | 1,763 | 1,781 | 1,737 | 1,767 | 164,590 |
| 2025/04/09 | 1,721 | 1,736 | 1,714 | 1,731 | 204,350 |
| 2025/04/08 | 1,711 | 1,750 | 1,711 | 1,738 | 138,372 |
| 2025/04/07 | 1,707 | 1,730 | 1,680 | 1,698 | 291,758 |
| 2025/04/04 | 1,741 | 1,752 | 1,736 | 1,747 | 250,565 |
| 2025/04/03 | 1,738 | 1,745 | 1,728 | 1,745 | 110,797 |
| 2025/04/02 | 1,764 | 1,767 | 1,745 | 1,749 | 147,885 |
| 2025/04/01 | 1,767 | 1,779 | 1,760 | 1,762 | 58,152 |
| 2025/03/31 | 1,785 | 1,785 | 1,760 | 1,760 | 65,736 |
| 2025/03/28 | 1,789 | 1,789 | 1,778 | 1,785 | 47,715 |
| 2025/03/27 | 1,778 | 1,793 | 1,778 | 1,789 | 39,083 |
| 2025/03/26 | 1,775 | 1,781 | 1,765 | 1,781 | 229,186 |
| 2025/03/25 | 1,777 | 1,785 | 1,775 | 1,775 | 111,756 |
| 2025/03/24 | 1,768 | 1,775 | 1,767 | 1,774 | 453,082 |
| 2025/03/21 | 1,760 | 1,773 | 1,760 | 1,763 | 93,793 |
| 2025/03/19 | 1,755 | 1,764 | 1,754 | 1,762 | 32,993 |
| 2025/03/18 | 1,744 | 1,760 | 1,742 | 1,758 | 239,526 |
| 2025/03/17 | 1,738 | 1,745 | 1,737 | 1,744 | 64,786 |
| 2025/03/14 | 1,727 | 1,736 | 1,725 | 1,732 | 14,975 |
| 2025/03/13 | 1,719 | 1,731 | 1,717 | 1,726 | 60,848 |
| 2025/03/12 | 1,704 | 1,722 | 1,702 | 1,719 | 82,323 |
| 2025/03/11 | 1,705 | 1,716 | 1,697 | 1,705 | 100,230 |
| 2025/03/10 | 1,719 | 1,723 | 1,709 | 1,713 | 69,511 |
| 2025/03/07 | 1,732 | 1,732 | 1,713 | 1,714 | 111,497 |
| 2025/03/06 | 1,730 | 1,732 | 1,725 | 1,732 | 18,120 |
| 2025/03/05 | 1,738 | 1,740 | 1,725 | 1,729 | 102,784 |
| 2025/03/04 | 1,754 | 1,754 | 1,733 | 1,738 | 56,600 |
| 2025/03/03 | 1,759 | 1,765 | 1,744 | 1,752 | 67,964 |
| 2025/02/28 | 1,756 | 1,768 | 1,749 | 1,749 | 68,259 |
| 2025/02/27 | 1,748 | 1,761 | 1,742 | 1,758 | 157,744 |
| 2025/02/26 | 1,743 | 1,747 | 1,729 | 1,746 | 110,464 |
| 2025/02/25 | 1,730 | 1,739 | 1,730 | 1,737 | 65,009 |
| 2025/02/21 | 1,733 | 1,734 | 1,726 | 1,733 | 40,946 |
| 2025/02/20 | 1,739 | 1,739 | 1,728 | 1,733 | 38,259 |
| 2025/02/19 | 1,731 | 1,744 | 1,731 | 1,732 | 54,396 |
| 2025/02/18 | 1,733 | 1,740 | 1,730 | 1,730 | 30,822 |
| 2025/02/17 | 1,732 | 1,734 | 1,723 | 1,734 | 122,127 |
| 2025/02/14 | 1,728 | 1,733 | 1,722 | 1,726 | 38,437 |
| 2025/02/13 | 1,719 | 1,726 | 1,715 | 1,725 | 78,851 |
| 2025/02/12 | 1,712 | 1,716 | 1,705 | 1,714 | 30,301 |
| 2025/02/10 | 1,726 | 1,726 | 1,705 | 1,708 | 112,867 |
| 2025/02/07 | 1,734 | 1,734 | 1,721 | 1,723 | 82,103 |
| 2025/02/06 | 1,735 | 1,740 | 1,731 | 1,736 | 54,484 |
| 2025/02/05 | 1,760 | 1,760 | 1,749 | 1,755 | 68,894 |
| 2025/02/04 | 1,769 | 1,769 | 1,754 | 1,765 | 206,276 |
| 2025/02/03 | 1,778 | 1,780 | 1,759 | 1,761 | 96,368 |
| 2025/01/31 | 1,780 | 1,781 | 1,769 | 1,777 | 99,319 |
| 2025/01/30 | 1,786 | 1,786 | 1,773 | 1,776 | 281,826 |
| 2025/01/29 | 1,773 | 1,789 | 1,773 | 1,785 | 365,376 |
| 2025/01/28 | 1,753 | 1,785 | 1,753 | 1,770 | 502,107 |
| 2025/01/27 | 1,736 | 1,759 | 1,733 | 1,757 | 217,698 |
| 2025/01/24 | 1,698 | 1,731 | 1,698 | 1,722 | 176,373 |
| 2025/01/23 | 1,701 | 1,701 | 1,693 | 1,698 | 184,034 |
| 2025/01/22 | 1,701 | 1,705 | 1,699 | 1,699 | 78,765 |
| 2025/01/21 | 1,704 | 1,706 | 1,696 | 1,700 | 144,252 |
| 2025/01/20 | 1,710 | 1,710 | 1,697 | 1,697 | 102,902 |
| 2025/01/17 | 1,705 | 1,710 | 1,697 | 1,710 | 71,098 |
| 2025/01/16 | 1,700 | 1,708 | 1,700 | 1,707 | 46,302 |
| 2025/01/15 | 1,705 | 1,709 | 1,694 | 1,698 | 84,453 |
| 2025/01/14 | 1,714 | 1,720 | 1,700 | 1,700 | 114,550 |
| 2025/01/10 | 1,713 | 1,715 | 1,706 | 1,714 | 53,038 |
| 2025/01/09 | 1,715 | 1,716 | 1,705 | 1,712 | 129,533 |
| 2025/01/08 | 1,728 | 1,730 | 1,717 | 1,717 | 58,221 |
| 2025/01/07 | 1,741 | 1,741 | 1,721 | 1,725 | 210,763 |
| 2025/01/06 | 1,733 | 1,747 | 1,731 | 1,734 | 410,599 |