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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,585 | 3,610 | 3,585 | 3,606 | 3,442 |
| 2026/02/20 | 3,573 | 3,573 | 3,562 | 3,571 | 505 |
| 2026/02/19 | 3,555 | 3,574 | 3,553 | 3,567 | 2,467 |
| 2026/02/18 | 3,570 | 3,585 | 3,568 | 3,576 | 16,257 |
| 2026/02/17 | 3,545 | 3,547 | 3,525 | 3,530 | 14,260 |
| 2026/02/16 | 3,524 | 3,542 | 3,524 | 3,542 | 6,799 |
| 2026/02/13 | 3,491 | 3,494 | 3,476 | 3,479 | 8,135 |
| 2026/02/12 | 3,507 | 3,521 | 3,494 | 3,521 | 6,868 |
| 2026/02/10 | 3,503 | 3,503 | 3,477 | 3,491 | 10,383 |
| 2026/02/09 | 3,518 | 3,521 | 3,498 | 3,510 | 9,586 |
| 2026/02/06 | 3,440 | 3,467 | 3,440 | 3,460 | 3,458 |
| 2026/02/05 | 3,471 | 3,484 | 3,466 | 3,467 | 19,094 |
| 2026/02/04 | 3,397 | 3,420 | 3,397 | 3,420 | 8,695 |
| 2026/02/03 | 3,382 | 3,389 | 3,375 | 3,382 | 22,603 |
| 2026/02/02 | 3,400 | 3,415 | 3,377 | 3,385 | 41,122 |
| 2026/01/30 | 3,338 | 3,363 | 3,337 | 3,351 | 10,330 |
| 2026/01/29 | 3,314 | 3,314 | 3,280 | 3,299 | 17,418 |
| 2026/01/28 | 3,321 | 3,327 | 3,312 | 3,319 | 21,113 |
| 2026/01/27 | 3,363 | 3,366 | 3,348 | 3,365 | 7,345 |
| 2026/01/26 | 3,386 | 3,386 | 3,351 | 3,366 | 15,904 |
| 2026/01/23 | 3,467 | 3,467 | 3,446 | 3,454 | 16,468 |
| 2026/01/22 | 3,497 | 3,500 | 3,485 | 3,500 | 1,744 |
| 2026/01/21 | 3,479 | 3,484 | 3,473 | 3,481 | 6,359 |
| 2026/01/20 | 3,530 | 3,530 | 3,495 | 3,505 | 10,139 |
| 2026/01/19 | 3,500 | 3,511 | 3,500 | 3,511 | 4,557 |
| 2026/01/16 | 3,488 | 3,500 | 3,484 | 3,494 | 2,956 |
| 2026/01/15 | 3,479 | 3,480 | 3,468 | 3,480 | 2,950 |
| 2026/01/14 | 3,440 | 3,466 | 3,440 | 3,462 | 8,754 |
| 2026/01/13 | 3,399 | 3,440 | 3,399 | 3,440 | 7,164 |
| 2026/01/09 | 3,380 | 3,399 | 3,380 | 3,399 | 4,472 |
| 2026/01/08 | 3,359 | 3,364 | 3,346 | 3,353 | 6,738 |
| 2026/01/07 | 3,350 | 3,376 | 3,350 | 3,371 | 24,502 |
| 2026/01/06 | 3,338 | 3,347 | 3,330 | 3,337 | 3,824 |
| 2026/01/05 | 3,350 | 3,350 | 3,340 | 3,340 | 6,883 |
| 2025/12/30 | 3,343 | 3,358 | 3,340 | 3,350 | 5,647 |
| 2025/12/29 | 3,344 | 3,360 | 3,337 | 3,340 | 13,398 |
| 2025/12/26 | 3,339 | 3,345 | 3,332 | 3,341 | 5,398 |
| 2025/12/25 | 3,319 | 3,338 | 3,318 | 3,336 | 4,191 |
| 2025/12/24 | 3,329 | 3,329 | 3,297 | 3,304 | 8,275 |
| 2025/12/23 | 3,338 | 3,338 | 3,310 | 3,323 | 4,517 |
| 2025/12/22 | 3,336 | 3,337 | 3,319 | 3,322 | 4,713 |
| 2025/12/19 | 3,330 | 3,330 | 3,303 | 3,303 | 15,671 |
| 2025/12/18 | 3,325 | 3,332 | 3,316 | 3,326 | 4,281 |
| 2025/12/17 | 3,331 | 3,332 | 3,275 | 3,307 | 19,297 |
| 2025/12/16 | 3,340 | 3,340 | 3,319 | 3,325 | 4,012 |
| 2025/12/15 | 3,321 | 3,334 | 3,318 | 3,319 | 5,708 |
| 2025/12/12 | 3,324 | 3,325 | 3,311 | 3,325 | 7,765 |
| 2025/12/11 | 3,324 | 3,324 | 3,308 | 3,322 | 5,822 |
| 2025/12/10 | 3,317 | 3,324 | 3,315 | 3,315 | 1,796 |
| 2025/12/09 | 3,325 | 3,325 | 3,303 | 3,316 | 9,916 |
| 2025/12/08 | 3,335 | 3,335 | 3,321 | 3,325 | 3,379 |
| 2025/12/05 | 3,334 | 3,340 | 3,322 | 3,325 | 7,344 |
| 2025/12/04 | 3,353 | 3,357 | 3,343 | 3,354 | 6,933 |
| 2025/12/03 | 3,363 | 3,366 | 3,361 | 3,361 | 2,102 |
| 2025/12/02 | 3,386 | 3,386 | 3,355 | 3,366 | 5,018 |
| 2025/12/01 | 3,406 | 3,408 | 3,376 | 3,390 | 3,071 |
| 2025/11/28 | 3,398 | 3,405 | 3,391 | 3,404 | 5,285 |
| 2025/11/27 | 3,390 | 3,395 | 3,386 | 3,388 | 5,505 |
| 2025/11/26 | 3,374 | 3,384 | 3,369 | 3,373 | 17,921 |
| 2025/11/25 | 3,359 | 3,374 | 3,358 | 3,369 | 15,320 |
| 2025/11/21 | 3,343 | 3,346 | 3,331 | 3,338 | 8,744 |
| 2025/11/20 | 3,322 | 3,337 | 3,322 | 3,334 | 8,203 |
| 2025/11/19 | 3,317 | 3,330 | 3,307 | 3,313 | 5,667 |
| 2025/11/18 | 3,305 | 3,311 | 3,290 | 3,299 | 4,298 |
| 2025/11/17 | 3,312 | 3,315 | 3,302 | 3,305 | 993 |
| 2025/11/14 | 3,339 | 3,339 | 3,301 | 3,301 | 8,363 |
| 2025/11/13 | 3,359 | 3,359 | 3,336 | 3,352 | 5,165 |
| 2025/11/12 | 3,350 | 3,359 | 3,348 | 3,359 | 16,069 |
| 2025/11/11 | 3,321 | 3,339 | 3,321 | 3,339 | 8,988 |
| 2025/11/10 | 3,331 | 3,335 | 3,327 | 3,335 | 32,590 |
| 2025/11/07 | 3,264 | 3,279 | 3,264 | 3,279 | 7,705 |
| 2025/11/06 | 3,305 | 3,305 | 3,290 | 3,291 | 7,185 |
| 2025/11/05 | 3,321 | 3,321 | 3,278 | 3,305 | 39,069 |
| 2025/11/04 | 3,294 | 3,320 | 3,294 | 3,297 | 41,756 |
| 2025/10/31 | 3,302 | 3,302 | 3,275 | 3,280 | 25,347 |
| 2025/10/30 | 3,256 | 3,275 | 3,252 | 3,271 | 27,350 |
| 2025/10/29 | 3,315 | 3,320 | 3,295 | 3,315 | 19,108 |
| 2025/10/28 | 3,389 | 3,389 | 3,369 | 3,377 | 24,991 |
| 2025/10/27 | 3,400 | 3,400 | 3,383 | 3,389 | 28,161 |
| 2025/10/24 | 3,370 | 3,377 | 3,360 | 3,377 | 4,906 |
| 2025/10/23 | 3,351 | 3,373 | 3,351 | 3,368 | 4,675 |
| 2025/10/22 | 3,346 | 3,346 | 3,330 | 3,346 | 9,279 |
| 2025/10/21 | 3,320 | 3,346 | 3,320 | 3,346 | 16,168 |
| 2025/10/20 | 3,295 | 3,307 | 3,291 | 3,301 | 18,937 |
| 2025/10/17 | 3,263 | 3,264 | 3,243 | 3,245 | 18,429 |
| 2025/10/16 | 3,282 | 3,296 | 3,275 | 3,283 | 7,851 |
| 2025/10/15 | 3,256 | 3,266 | 3,249 | 3,249 | 7,050 |
| 2025/10/14 | 3,247 | 3,254 | 3,213 | 3,213 | 35,220 |
| 2025/10/10 | 3,287 | 3,287 | 3,270 | 3,280 | 8,367 |
| 2025/10/09 | 3,295 | 3,296 | 3,283 | 3,296 | 20,380 |
| 2025/10/08 | 3,283 | 3,305 | 3,283 | 3,301 | 14,005 |
| 2025/10/07 | 3,266 | 3,269 | 3,255 | 3,269 | 20,760 |
| 2025/10/06 | 3,267 | 3,286 | 3,264 | 3,279 | 29,274 |
| 2025/10/03 | 3,211 | 3,222 | 3,204 | 3,214 | 4,804 |
| 2025/10/02 | 3,213 | 3,228 | 3,213 | 3,217 | 11,961 |
| 2025/10/01 | 3,232 | 3,233 | 3,209 | 3,213 | 6,211 |
| 2025/09/30 | 3,233 | 3,233 | 3,215 | 3,220 | 8,545 |
| 2025/09/29 | 3,241 | 3,250 | 3,233 | 3,239 | 6,870 |
| 2025/09/26 | 3,221 | 3,226 | 3,215 | 3,226 | 1,616 |
| 2025/09/25 | 3,215 | 3,217 | 3,209 | 3,209 | 2,043 |
| 2025/09/24 | 3,220 | 3,227 | 3,215 | 3,221 | 4,577 |
| 2025/09/22 | 3,195 | 3,204 | 3,195 | 3,195 | 3,159 |
| 2025/09/19 | 3,200 | 3,224 | 3,198 | 3,203 | 15,611 |
| 2025/09/18 | 3,190 | 3,192 | 3,173 | 3,183 | 4,718 |
| 2025/09/17 | 3,216 | 3,223 | 3,150 | 3,181 | 11,505 |
| 2025/09/16 | 3,225 | 3,225 | 3,206 | 3,206 | 3,834 |
| 2025/09/12 | 3,216 | 3,238 | 3,216 | 3,225 | 10,559 |
| 2025/09/11 | 3,186 | 3,194 | 3,186 | 3,192 | 2,084 |
| 2025/09/10 | 3,198 | 3,198 | 3,182 | 3,183 | 9,943 |
| 2025/09/09 | 3,202 | 3,204 | 3,191 | 3,198 | 4,890 |
| 2025/09/08 | 3,231 | 3,236 | 3,213 | 3,214 | 27,332 |
| 2025/09/05 | 3,196 | 3,203 | 3,191 | 3,192 | 6,150 |
| 2025/09/04 | 3,154 | 3,177 | 3,154 | 3,177 | 7,681 |
| 2025/09/03 | 3,178 | 3,178 | 3,152 | 3,152 | 9,208 |
| 2025/09/02 | 3,182 | 3,201 | 3,182 | 3,197 | 27,072 |
| 2025/09/01 | 3,186 | 3,194 | 3,177 | 3,182 | 8,804 |
| 2025/08/29 | 3,170 | 3,172 | 3,165 | 3,168 | 3,455 |
| 2025/08/28 | 3,162 | 3,188 | 3,162 | 3,188 | 15,275 |
| 2025/08/27 | 3,149 | 3,157 | 3,143 | 3,153 | 1,586 |
| 2025/08/26 | 3,160 | 3,160 | 3,136 | 3,153 | 27,395 |
| 2025/08/25 | 3,157 | 3,161 | 3,154 | 3,160 | 7,194 |
| 2025/08/22 | 3,130 | 3,141 | 3,130 | 3,138 | 8,987 |
| 2025/08/21 | 3,120 | 3,120 | 3,112 | 3,118 | 7,696 |
| 2025/08/20 | 3,100 | 3,118 | 3,100 | 3,108 | 18,481 |
| 2025/08/19 | 3,072 | 3,072 | 3,058 | 3,063 | 9,867 |
| 2025/08/18 | 3,073 | 3,083 | 3,073 | 3,081 | 7,172 |
| 2025/08/15 | 3,065 | 3,075 | 3,063 | 3,073 | 7,745 |
| 2025/08/14 | 3,077 | 3,080 | 3,065 | 3,065 | 6,852 |
| 2025/08/13 | 3,069 | 3,076 | 3,062 | 3,067 | 3,138 |
| 2025/08/12 | 3,061 | 3,065 | 3,050 | 3,055 | 13,516 |
| 2025/08/08 | 3,081 | 3,081 | 3,074 | 3,075 | 4,074 |
| 2025/08/07 | 3,080 | 3,081 | 3,071 | 3,072 | 6,137 |
| 2025/08/06 | 3,115 | 3,130 | 3,115 | 3,130 | 5,051 |
| 2025/08/05 | 3,090 | 3,095 | 3,080 | 3,088 | 11,819 |
| 2025/08/04 | 3,073 | 3,085 | 3,061 | 3,080 | 7,890 |
| 2025/08/01 | 3,145 | 3,154 | 3,138 | 3,143 | 5,154 |
| 2025/07/31 | 3,167 | 3,167 | 3,136 | 3,140 | 18,413 |
| 2025/07/30 | 3,190 | 3,198 | 3,183 | 3,187 | 6,896 |
| 2025/07/29 | 3,137 | 3,141 | 3,130 | 3,137 | 6,990 |
| 2025/07/28 | 3,179 | 3,185 | 3,175 | 3,181 | 9,065 |
| 2025/07/25 | 3,157 | 3,174 | 3,156 | 3,156 | 3,161 |
| 2025/07/24 | 3,170 | 3,170 | 3,144 | 3,148 | 7,544 |
| 2025/07/23 | 3,176 | 3,182 | 3,157 | 3,170 | 4,573 |
| 2025/07/22 | 3,143 | 3,146 | 3,133 | 3,143 | 5,801 |
| 2025/07/18 | 3,150 | 3,159 | 3,142 | 3,148 | 9,655 |
| 2025/07/17 | 3,136 | 3,150 | 3,133 | 3,150 | 4,737 |
| 2025/07/16 | 3,135 | 3,135 | 3,115 | 3,129 | 3,005 |
| 2025/07/15 | 3,153 | 3,155 | 3,142 | 3,155 | 10,437 |
| 2025/07/14 | 3,106 | 3,112 | 3,100 | 3,110 | 7,621 |
| 2025/07/11 | 3,101 | 3,106 | 3,084 | 3,106 | 20,227 |
| 2025/07/10 | 3,076 | 3,077 | 3,064 | 3,077 | 10,024 |
| 2025/07/09 | 3,086 | 3,096 | 3,083 | 3,096 | 3,992 |
| 2025/07/08 | 3,077 | 3,085 | 3,073 | 3,077 | 9,133 |
| 2025/07/07 | 3,060 | 3,079 | 3,060 | 3,077 | 5,158 |
| 2025/07/04 | 3,080 | 3,086 | 3,067 | 3,067 | 6,786 |
| 2025/07/03 | 3,054 | 3,066 | 3,048 | 3,066 | 11,693 |
| 2025/07/02 | 3,038 | 3,053 | 3,034 | 3,053 | 12,543 |
| 2025/07/01 | 3,034 | 3,034 | 3,023 | 3,027 | 5,706 |
| 2025/06/30 | 3,046 | 3,046 | 3,018 | 3,027 | 14,436 |
| 2025/06/27 | 3,028 | 3,031 | 3,019 | 3,028 | 9,136 |
| 2025/06/26 | 3,051 | 3,051 | 3,022 | 3,031 | 14,027 |
| 2025/06/25 | 3,114 | 3,118 | 3,103 | 3,117 | 2,890 |
| 2025/06/24 | 3,120 | 3,134 | 3,120 | 3,125 | 13,788 |
| 2025/06/23 | 3,085 | 3,106 | 3,084 | 3,101 | 10,770 |
| 2025/06/20 | 3,080 | 3,083 | 3,069 | 3,083 | 4,238 |
| 2025/06/19 | 3,067 | 3,078 | 3,060 | 3,071 | 29,809 |
| 2025/06/18 | 3,062 | 3,070 | 3,055 | 3,059 | 9,910 |
| 2025/06/17 | 3,058 | 3,059 | 3,045 | 3,051 | 4,122 |
| 2025/06/16 | 3,044 | 3,064 | 3,044 | 3,051 | 1,587 |
| 2025/06/13 | 3,055 | 3,055 | 3,001 | 3,014 | 60,113 |
| 2025/06/12 | 3,075 | 3,075 | 3,049 | 3,051 | 12,216 |
| 2025/06/11 | 3,105 | 3,109 | 3,099 | 3,104 | 1,363 |
| 2025/06/10 | 3,084 | 3,100 | 3,071 | 3,075 | 23,573 |
| 2025/06/09 | 3,069 | 3,081 | 3,065 | 3,074 | 10,929 |
| 2025/06/06 | 3,032 | 3,050 | 3,030 | 3,049 | 17,151 |
| 2025/06/05 | 3,030 | 3,030 | 3,017 | 3,023 | 4,584 |
| 2025/06/04 | 3,049 | 3,053 | 3,037 | 3,042 | 10,857 |
| 2025/06/03 | 3,020 | 3,035 | 3,020 | 3,031 | 8,492 |
| 2025/06/02 | 3,046 | 3,046 | 3,018 | 3,025 | 25,419 |
| 2025/05/30 | 3,036 | 3,053 | 3,034 | 3,043 | 2,474 |
| 2025/05/29 | 3,071 | 3,095 | 3,071 | 3,091 | 19,666 |
| 2025/05/28 | 3,025 | 3,032 | 3,006 | 3,015 | 22,887 |
| 2025/05/27 | 2,960 | 2,974 | 2,941 | 2,957 | 11,897 |
| 2025/05/26 | 2,979 | 2,985 | 2,943 | 2,959 | 19,883 |
| 2025/05/23 | 2,957 | 2,969 | 2,950 | 2,950 | 22,985 |
| 2025/05/22 | 2,986 | 2,986 | 2,957 | 2,957 | 5,578 |
| 2025/05/21 | 3,065 | 3,065 | 3,035 | 3,035 | 4,946 |
| 2025/05/20 | 3,098 | 3,110 | 3,073 | 3,073 | 22,294 |
| 2025/05/19 | 3,065 | 3,095 | 3,065 | 3,073 | 52,061 |
| 2025/05/16 | 3,082 | 3,082 | 3,050 | 3,052 | 1,923 |
| 2025/05/15 | 3,032 | 3,039 | 3,011 | 3,012 | 11,365 |
| 2025/05/14 | 3,093 | 3,095 | 3,071 | 3,075 | 1,318 |
| 2025/05/13 | 3,134 | 3,143 | 3,125 | 3,125 | 6,639 |
| 2025/05/12 | 3,080 | 3,087 | 3,073 | 3,085 | 29,394 |
| 2025/05/09 | 3,035 | 3,049 | 3,030 | 3,045 | 11,322 |
| 2025/05/08 | 3,014 | 3,029 | 3,004 | 3,020 | 1,092 |
| 2025/05/07 | 3,025 | 3,025 | 3,000 | 3,000 | 3,995 |
| 2025/05/02 | 3,010 | 3,075 | 3,010 | 3,060 | 23,277 |
| 2025/05/01 | 2,976 | 3,005 | 2,967 | 2,996 | 17,701 |
| 2025/04/30 | 2,946 | 2,949 | 2,933 | 2,949 | 1,876 |