iシェアーズ 米国リート ETF(1659)の株価時系列情報
iシェアーズ 米国リート ETF(1659)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,195 | 3,210 | 3,185 | 3,200 | 8,917 |
| 2024/07/25 | 3,235 | 3,235 | 3,190 | 3,210 | 9,084 |
| 2024/07/24 | 3,315 | 3,320 | 3,275 | 3,295 | 13,029 |
| 2024/07/23 | 3,320 | 3,345 | 3,320 | 3,335 | 3,704 |
| 2024/07/22 | 3,315 | 3,320 | 3,295 | 3,300 | 13,791 |
| 2024/07/19 | 3,320 | 3,330 | 3,315 | 3,320 | 7,788 |
| 2024/07/18 | 3,320 | 3,340 | 3,310 | 3,315 | 10,697 |
| 2024/07/17 | 3,340 | 3,345 | 3,335 | 3,340 | 5,146 |
| 2024/07/16 | 3,305 | 3,320 | 3,295 | 3,310 | 8,649 |
| 2024/07/12 | 3,260 | 3,295 | 3,255 | 3,295 | 8,905 |
| 2024/07/11 | 3,245 | 3,255 | 3,230 | 3,250 | 5,657 |
| 2024/07/10 | 3,220 | 3,225 | 3,215 | 3,225 | 1,526 |
| 2024/07/09 | 3,200 | 3,220 | 3,200 | 3,220 | 5,683 |
| 2024/07/08 | 3,190 | 3,200 | 3,180 | 3,200 | 5,569 |
| 2024/07/05 | 3,210 | 3,210 | 3,185 | 3,200 | 5,063 |
| 2024/07/04 | 3,215 | 3,215 | 3,200 | 3,210 | 4,402 |
| 2024/07/03 | 3,205 | 3,215 | 3,200 | 3,210 | 10,025 |
| 2024/07/02 | 3,195 | 3,205 | 3,190 | 3,195 | 13,235 |
| 2024/07/01 | 3,220 | 3,225 | 3,200 | 3,220 | 11,464 |
| 2024/06/28 | 3,160 | 3,185 | 3,160 | 3,185 | 11,156 |
| 2024/06/27 | 3,130 | 3,140 | 3,125 | 3,135 | 2,328 |
| 2024/06/26 | 3,110 | 3,150 | 3,110 | 3,130 | 5,973 |
| 2024/06/25 | 3,160 | 3,170 | 3,155 | 3,170 | 5,447 |
| 2024/06/24 | 3,130 | 3,140 | 3,120 | 3,140 | 5,173 |
| 2024/06/21 | 3,110 | 3,115 | 3,110 | 3,115 | 3,982 |
| 2024/06/20 | 3,115 | 3,115 | 3,100 | 3,105 | 9,914 |
| 2024/06/19 | 3,105 | 3,110 | 3,100 | 3,110 | 4,055 |
| 2024/06/18 | 3,095 | 3,105 | 3,090 | 3,105 | 6,605 |
| 2024/06/17 | 3,080 | 3,095 | 3,075 | 3,095 | 1,992 |
| 2024/06/14 | 3,080 | 3,095 | 3,070 | 3,095 | 11,325 |
| 2024/06/13 | 3,060 | 3,070 | 3,055 | 3,065 | 3,252 |
| 2024/06/12 | 3,055 | 3,055 | 3,035 | 3,050 | 1,690 |
| 2024/06/11 | 3,050 | 3,060 | 3,040 | 3,060 | 1,658 |
| 2024/06/10 | 3,060 | 3,060 | 3,030 | 3,050 | 12,509 |
| 2024/06/07 | 3,040 | 3,050 | 3,040 | 3,050 | 4,789 |
| 2024/06/06 | 3,045 | 3,045 | 3,025 | 3,035 | 10,168 |
| 2024/06/05 | 3,025 | 3,040 | 3,025 | 3,040 | 1,779 |
| 2024/06/04 | 3,025 | 3,035 | 3,015 | 3,025 | 5,342 |
| 2024/06/03 | 3,055 | 3,080 | 3,055 | 3,075 | 19,461 |
| 2024/05/31 | 2,979 | 2,990 | 2,978 | 2,989 | 5,432 |
| 2024/05/30 | 2,959 | 2,968 | 2,939 | 2,943 | 5,564 |
| 2024/05/29 | 2,987 | 2,988 | 2,961 | 2,971 | 15,238 |
| 2024/05/28 | 2,998 | 3,005 | 2,994 | 3,005 | 6,233 |
| 2024/05/27 | 2,989 | 2,998 | 2,986 | 2,998 | 3,680 |
| 2024/05/24 | 3,010 | 3,015 | 2,965 | 3,005 | 7,338 |
| 2024/05/23 | 3,070 | 3,070 | 3,045 | 3,060 | 7,533 |
| 2024/05/22 | 3,080 | 3,080 | 3,065 | 3,075 | 2,538 |
| 2024/05/21 | 3,085 | 3,085 | 3,070 | 3,080 | 1,207 |
| 2024/05/20 | 3,080 | 3,085 | 3,075 | 3,085 | 2,889 |
| 2024/05/17 | 3,060 | 3,075 | 3,045 | 3,075 | 3,582 |
| 2024/05/16 | 3,055 | 3,065 | 3,040 | 3,060 | 7,306 |
| 2024/05/15 | 3,050 | 3,065 | 3,045 | 3,065 | 8,573 |
| 2024/05/14 | 3,025 | 3,035 | 3,020 | 3,035 | 4,671 |
| 2024/05/13 | 3,005 | 3,010 | 3,000 | 3,005 | 3,526 |
| 2024/05/10 | 2,999 | 3,015 | 2,999 | 3,015 | 5,369 |
| 2024/05/09 | 2,958 | 2,968 | 2,957 | 2,963 | 1,762 |
| 2024/05/08 | 2,961 | 2,968 | 2,955 | 2,967 | 12,707 |
| 2024/05/07 | 2,946 | 2,953 | 2,935 | 2,953 | 9,710 |
| 2024/05/02 | 2,921 | 2,929 | 2,912 | 2,921 | 10,639 |
| 2024/05/01 | 2,943 | 2,952 | 2,937 | 2,950 | 3,482 |
| 2024/04/30 | 2,947 | 2,961 | 2,944 | 2,960 | 7,552 |
| 2024/04/26 | 2,907 | 2,921 | 2,896 | 2,921 | 2,557 |
| 2024/04/25 | 2,921 | 2,940 | 2,920 | 2,936 | 3,907 |
| 2024/04/24 | 2,907 | 2,911 | 2,902 | 2,911 | 4,702 |
| 2024/04/23 | 2,882 | 2,892 | 2,882 | 2,890 | 3,920 |
| 2024/04/22 | 2,867 | 2,870 | 2,856 | 2,869 | 4,770 |
| 2024/04/19 | 2,836 | 2,840 | 2,780 | 2,819 | 24,490 |
| 2024/04/18 | 2,842 | 2,848 | 2,831 | 2,840 | 4,616 |
| 2024/04/17 | 2,874 | 2,877 | 2,863 | 2,871 | 5,782 |
| 2024/04/16 | 2,919 | 2,919 | 2,877 | 2,894 | 8,514 |
| 2024/04/15 | 2,939 | 2,946 | 2,930 | 2,945 | 6,668 |
| 2024/04/12 | 2,954 | 2,954 | 2,947 | 2,953 | 2,187 |
| 2024/04/11 | 2,965 | 2,965 | 2,926 | 2,944 | 29,972 |
| 2024/04/10 | 3,030 | 3,035 | 3,025 | 3,035 | 5,676 |
| 2024/04/09 | 2,992 | 2,997 | 2,990 | 2,996 | 4,473 |
| 2024/04/08 | 2,956 | 2,957 | 2,937 | 2,944 | 15,120 |
| 2024/04/05 | 2,936 | 2,937 | 2,911 | 2,937 | 15,371 |
| 2024/04/04 | 2,958 | 2,976 | 2,951 | 2,960 | 11,242 |
| 2024/04/03 | 2,946 | 2,950 | 2,939 | 2,950 | 9,603 |
| 2024/04/02 | 2,999 | 3,005 | 2,989 | 2,993 | 7,310 |
| 2024/04/01 | 3,030 | 3,055 | 3,020 | 3,050 | 14,121 |
| 2024/03/29 | 3,010 | 3,045 | 3,005 | 3,010 | 8,573 |
| 2024/03/28 | 2,984 | 3,000 | 2,983 | 2,993 | 6,364 |
| 2024/03/27 | 2,945 | 2,954 | 2,939 | 2,954 | 4,211 |
| 2024/03/26 | 2,948 | 2,959 | 2,945 | 2,951 | 1,772 |
| 2024/03/25 | 2,961 | 2,962 | 2,950 | 2,956 | 8,560 |
| 2024/03/22 | 3,000 | 3,020 | 3,000 | 3,005 | 9,643 |
| 2024/03/21 | 2,972 | 2,990 | 2,963 | 2,979 | 15,907 |
| 2024/03/19 | 2,917 | 2,947 | 2,917 | 2,946 | 2,173 |
| 2024/03/18 | 2,905 | 2,922 | 2,904 | 2,922 | 4,397 |
| 2024/03/15 | 2,910 | 2,913 | 2,903 | 2,909 | 3,302 |
| 2024/03/14 | 2,939 | 2,948 | 2,931 | 2,940 | 2,962 |
| 2024/03/13 | 2,944 | 2,954 | 2,940 | 2,954 | 2,625 |
| 2024/03/12 | 2,942 | 2,960 | 2,938 | 2,960 | 3,066 |
| 2024/03/11 | 2,950 | 2,958 | 2,946 | 2,948 | 4,937 |
| 2024/03/08 | 2,940 | 2,951 | 2,940 | 2,950 | 1,433 |
| 2024/03/07 | 2,965 | 2,965 | 2,941 | 2,949 | 5,679 |
| 2024/03/06 | 2,968 | 2,977 | 2,961 | 2,968 | 10,421 |
| 2024/03/05 | 2,983 | 3,005 | 2,983 | 3,005 | 10,209 |
| 2024/03/04 | 2,961 | 2,962 | 2,955 | 2,957 | 12,635 |
| 2024/03/01 | 2,944 | 2,949 | 2,936 | 2,949 | 11,684 |
| 2024/02/29 | 2,935 | 2,939 | 2,930 | 2,930 | 5,466 |
| 2024/02/28 | 2,912 | 2,920 | 2,912 | 2,920 | 2,752 |
| 2024/02/27 | 2,906 | 2,914 | 2,902 | 2,914 | 3,391 |
| 2024/02/26 | 2,940 | 2,941 | 2,925 | 2,925 | 3,508 |
| 2024/02/22 | 2,930 | 2,946 | 2,930 | 2,941 | 16,347 |
| 2024/02/21 | 2,903 | 2,913 | 2,890 | 2,910 | 2,927 |
| 2024/02/20 | 2,911 | 2,911 | 2,895 | 2,901 | 7,175 |
| 2024/02/19 | 2,918 | 2,925 | 2,915 | 2,920 | 12,409 |
| 2024/02/16 | 2,927 | 2,930 | 2,920 | 2,930 | 28,358 |
| 2024/02/15 | 2,884 | 2,890 | 2,875 | 2,877 | 2,881 |
| 2024/02/14 | 2,867 | 2,873 | 2,866 | 2,872 | 1,885 |
| 2024/02/13 | 2,891 | 2,895 | 2,887 | 2,895 | 3,672 |
| 2024/02/09 | 2,879 | 2,896 | 2,879 | 2,892 | 9,020 |
| 2024/02/08 | 2,850 | 2,850 | 2,830 | 2,844 | 8,517 |
| 2024/02/07 | 2,878 | 2,878 | 2,851 | 2,873 | 4,265 |
| 2024/02/06 | 2,850 | 2,852 | 2,834 | 2,849 | 17,895 |
| 2024/02/05 | 2,903 | 2,903 | 2,871 | 2,880 | 28,289 |
| 2024/02/02 | 2,900 | 2,900 | 2,888 | 2,894 | 25,294 |
| 2024/02/01 | 2,884 | 2,887 | 2,857 | 2,874 | 8,959 |
| 2024/01/31 | 2,900 | 2,920 | 2,900 | 2,920 | 20,390 |
| 2024/01/30 | 2,919 | 2,923 | 2,909 | 2,913 | 6,769 |
| 2024/01/29 | 2,919 | 2,919 | 2,904 | 2,915 | 2,827 |
| 2024/01/26 | 2,911 | 2,924 | 2,909 | 2,919 | 6,328 |
| 2024/01/25 | 2,891 | 2,895 | 2,878 | 2,895 | 5,961 |
| 2024/01/24 | 2,942 | 2,946 | 2,927 | 2,933 | 5,271 |
| 2024/01/23 | 2,940 | 2,949 | 2,940 | 2,947 | 2,838 |
| 2024/01/22 | 2,926 | 2,939 | 2,922 | 2,936 | 17,303 |
| 2024/01/19 | 2,892 | 2,899 | 2,884 | 2,899 | 7,985 |
| 2024/01/18 | 2,920 | 2,920 | 2,908 | 2,913 | 16,920 |
| 2024/01/17 | 2,940 | 2,954 | 2,939 | 2,949 | 15,898 |
| 2024/01/16 | 2,932 | 2,935 | 2,923 | 2,934 | 23,596 |
| 2024/01/15 | 2,919 | 2,930 | 2,915 | 2,930 | 6,001 |
| 2024/01/12 | 2,910 | 2,950 | 2,897 | 2,910 | 11,599 |
| 2024/01/11 | 2,934 | 2,950 | 2,934 | 2,949 | 13,157 |
| 2024/01/10 | 2,910 | 2,914 | 2,901 | 2,910 | 3,336 |
| 2024/01/09 | 2,914 | 2,915 | 2,895 | 2,901 | 15,772 |
| 2024/01/05 | 2,894 | 2,904 | 2,892 | 2,904 | 3,608 |
| 2024/01/04 | 2,872 | 2,884 | 2,866 | 2,881 | 8,956 |
| 2023/12/29 | 2,904 | 2,914 | 2,903 | 2,913 | 6,389 |
| 2023/12/28 | 2,899 | 2,899 | 2,885 | 2,894 | 11,281 |
| 2023/12/27 | 2,888 | 2,900 | 2,887 | 2,899 | 3,758 |
| 2023/12/26 | 2,865 | 2,872 | 2,863 | 2,870 | 3,870 |
| 2023/12/25 | 2,861 | 2,874 | 2,850 | 2,859 | 3,853 |
| 2023/12/22 | 2,853 | 2,861 | 2,851 | 2,860 | 4,316 |
| 2023/12/21 | 2,869 | 2,869 | 2,835 | 2,864 | 3,801 |
| 2023/12/20 | 2,900 | 2,905 | 2,893 | 2,902 | 68,111 |
| 2023/12/19 | 2,873 | 2,888 | 2,853 | 2,881 | 4,048 |
| 2023/12/18 | 2,874 | 2,886 | 2,864 | 2,873 | 15,944 |
| 2023/12/15 | 2,903 | 2,910 | 2,890 | 2,894 | 28,092 |
| 2023/12/14 | 2,820 | 2,843 | 2,804 | 2,824 | 28,537 |
| 2023/12/13 | 2,778 | 2,786 | 2,773 | 2,783 | 5,354 |
| 2023/12/12 | 2,784 | 2,787 | 2,778 | 2,781 | 2,658 |
| 2023/12/11 | 2,760 | 2,776 | 2,753 | 2,775 | 6,527 |
| 2023/12/08 | 2,732 | 2,739 | 2,709 | 2,739 | 8,173 |
| 2023/12/07 | 2,789 | 2,790 | 2,766 | 2,777 | 1,306 |
| 2023/12/06 | 2,801 | 2,810 | 2,798 | 2,809 | 5,924 |
| 2023/12/05 | 2,807 | 2,818 | 2,803 | 2,805 | 9,149 |
| 2023/12/04 | 2,750 | 2,783 | 2,750 | 2,783 | 8,008 |
| 2023/12/01 | 2,725 | 2,741 | 2,725 | 2,741 | 5,630 |
| 2023/11/30 | 2,700 | 2,700 | 2,684 | 2,697 | 2,075 |
| 2023/11/29 | 2,700 | 2,700 | 2,677 | 2,694 | 9,782 |
| 2023/11/28 | 2,692 | 2,697 | 2,686 | 2,697 | 1,467 |
| 2023/11/27 | 2,700 | 2,704 | 2,686 | 2,691 | 1,864 |
| 2023/11/24 | 2,698 | 2,700 | 2,690 | 2,699 | 6,002 |
| 2023/11/22 | 2,666 | 2,679 | 2,663 | 2,679 | 5,548 |
| 2023/11/21 | 2,683 | 2,688 | 2,664 | 2,677 | 3,422 |
| 2023/11/20 | 2,697 | 2,697 | 2,673 | 2,681 | 4,190 |
| 2023/11/17 | 2,709 | 2,715 | 2,705 | 2,709 | 10,068 |
| 2023/11/16 | 2,717 | 2,727 | 2,710 | 2,725 | 6,984 |
| 2023/11/15 | 2,700 | 2,724 | 2,700 | 2,724 | 26,333 |
| 2023/11/14 | 2,588 | 2,596 | 2,585 | 2,585 | 2,739 |
| 2023/11/13 | 2,614 | 2,616 | 2,596 | 2,599 | 15,137 |
| 2023/11/10 | 2,592 | 2,602 | 2,587 | 2,602 | 2,752 |
| 2023/11/09 | 2,620 | 2,629 | 2,617 | 2,621 | 3,591 |
| 2023/11/08 | 2,603 | 2,691 | 2,597 | 2,597 | 10,439 |
| 2023/11/07 | 2,646 | 2,649 | 2,638 | 2,648 | 5,358 |
| 2023/11/06 | 2,669 | 2,675 | 2,668 | 2,675 | 15,376 |
| 2023/11/02 | 2,568 | 2,570 | 2,554 | 2,563 | 15,999 |
| 2023/11/01 | 2,541 | 2,547 | 2,538 | 2,538 | 3,604 |
| 2023/10/31 | 2,468 | 2,488 | 2,468 | 2,480 | 7,600 |
| 2023/10/30 | 2,485 | 2,485 | 2,472 | 2,480 | 6,928 |
| 2023/10/27 | 2,538 | 2,598 | 2,522 | 2,532 | 9,649 |
| 2023/10/26 | 2,495 | 2,500 | 2,485 | 2,494 | 16,808 |
| 2023/10/25 | 2,545 | 2,546 | 2,531 | 2,541 | 4,629 |
| 2023/10/24 | 2,532 | 2,533 | 2,510 | 2,521 | 7,957 |
| 2023/10/23 | 2,550 | 2,551 | 2,544 | 2,549 | 4,143 |
| 2023/10/20 | 2,558 | 2,565 | 2,552 | 2,562 | 5,565 |
| 2023/10/19 | 2,622 | 2,624 | 2,604 | 2,615 | 9,914 |
| 2023/10/18 | 2,659 | 2,672 | 2,659 | 2,672 | 2,444 |
| 2023/10/17 | 2,660 | 2,666 | 2,651 | 2,655 | 4,708 |
| 2023/10/16 | 2,646 | 2,646 | 2,631 | 2,640 | 2,161 |
| 2023/10/13 | 2,644 | 2,659 | 2,640 | 2,648 | 3,742 |
| 2023/10/12 | 2,664 | 2,683 | 2,664 | 2,683 | 5,151 |
| 2023/10/11 | 2,617 | 2,626 | 2,617 | 2,622 | 2,138 |
| 2023/10/10 | 2,601 | 2,607 | 2,600 | 2,605 | 3,459 |
| 2023/10/06 | 2,568 | 2,575 | 2,561 | 2,566 | 3,316 |
| 2023/10/05 | 2,556 | 2,566 | 2,553 | 2,554 | 4,718 |
| 2023/10/04 | 2,545 | 2,553 | 2,521 | 2,526 | 23,628 |
| 2023/10/03 | 2,604 | 2,606 | 2,595 | 2,603 | 7,013 |