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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,951 | 2,955 | 2,933 | 2,937 | 2,326 |
| 2025/04/25 | 2,928 | 2,965 | 2,928 | 2,950 | 6,720 |
| 2025/04/24 | 2,944 | 2,946 | 2,916 | 2,920 | 7,725 |
| 2025/04/23 | 2,942 | 2,959 | 2,920 | 2,939 | 32,016 |
| 2025/04/22 | 2,830 | 2,838 | 2,811 | 2,816 | 15,907 |
| 2025/04/21 | 2,890 | 2,893 | 2,850 | 2,855 | 12,286 |
| 2025/04/18 | 2,890 | 2,917 | 2,890 | 2,901 | 6,127 |
| 2025/04/17 | 2,843 | 2,891 | 2,843 | 2,891 | 4,209 |
| 2025/04/16 | 2,871 | 2,878 | 2,844 | 2,849 | 19,738 |
| 2025/04/15 | 2,877 | 2,881 | 2,865 | 2,865 | 12,219 |
| 2025/04/14 | 2,825 | 2,839 | 2,800 | 2,812 | 28,040 |
| 2025/04/11 | 2,779 | 2,824 | 2,744 | 2,811 | 18,513 |
| 2025/04/10 | 2,949 | 2,952 | 2,915 | 2,918 | 47,447 |
| 2025/04/09 | 2,715 | 2,715 | 2,652 | 2,689 | 45,258 |
| 2025/04/08 | 2,860 | 2,896 | 2,846 | 2,860 | 36,319 |
| 2025/04/07 | 2,782 | 2,855 | 2,782 | 2,792 | 28,793 |
| 2025/04/04 | 3,030 | 3,030 | 2,982 | 3,000 | 13,517 |
| 2025/04/03 | 3,100 | 3,135 | 3,090 | 3,095 | 67,884 |
| 2025/04/02 | 3,210 | 3,210 | 3,190 | 3,195 | 9,192 |
| 2025/04/01 | 3,185 | 3,205 | 3,185 | 3,205 | 9,800 |
| 2025/03/31 | 3,185 | 3,185 | 3,140 | 3,155 | 9,076 |
| 2025/03/28 | 3,200 | 3,210 | 3,195 | 3,205 | 10,486 |
| 2025/03/27 | 3,205 | 3,215 | 3,195 | 3,215 | 5,142 |
| 2025/03/26 | 3,180 | 3,190 | 3,170 | 3,190 | 3,352 |
| 2025/03/25 | 3,205 | 3,225 | 3,205 | 3,215 | 6,395 |
| 2025/03/24 | 3,180 | 3,180 | 3,155 | 3,165 | 10,971 |
| 2025/03/21 | 3,170 | 3,185 | 3,160 | 3,185 | 2,461 |
| 2025/03/19 | 3,180 | 3,205 | 3,175 | 3,200 | 12,176 |
| 2025/03/18 | 3,200 | 3,215 | 3,200 | 3,210 | 3,658 |
| 2025/03/17 | 3,125 | 3,135 | 3,115 | 3,135 | 34,821 |
| 2025/03/14 | 3,100 | 3,110 | 3,080 | 3,100 | 3,576 |
| 2025/03/13 | 3,165 | 3,165 | 3,125 | 3,130 | 7,443 |
| 2025/03/12 | 3,160 | 3,170 | 3,150 | 3,165 | 8,621 |
| 2025/03/11 | 3,185 | 3,190 | 3,140 | 3,190 | 39,172 |
| 2025/03/10 | 3,205 | 3,215 | 3,190 | 3,200 | 15,653 |
| 2025/03/07 | 3,220 | 3,225 | 3,200 | 3,205 | 28,381 |
| 2025/03/06 | 3,320 | 3,320 | 3,310 | 3,315 | 17,376 |
| 2025/03/05 | 3,310 | 3,320 | 3,300 | 3,305 | 14,349 |
| 2025/03/04 | 3,325 | 3,345 | 3,320 | 3,345 | 20,526 |
| 2025/03/03 | 3,355 | 3,360 | 3,335 | 3,345 | 7,553 |
| 2025/02/28 | 3,305 | 3,315 | 3,285 | 3,310 | 8,075 |
| 2025/02/27 | 3,275 | 3,290 | 3,270 | 3,290 | 10,071 |
| 2025/02/26 | 3,280 | 3,300 | 3,270 | 3,300 | 7,092 |
| 2025/02/25 | 3,270 | 3,290 | 3,270 | 3,285 | 15,840 |
| 2025/02/21 | 3,285 | 3,305 | 3,275 | 3,305 | 2,158 |
| 2025/02/20 | 3,315 | 3,315 | 3,270 | 3,280 | 3,658 |
| 2025/02/19 | 3,320 | 3,325 | 3,310 | 3,320 | 1,885 |
| 2025/02/18 | 3,290 | 3,310 | 3,290 | 3,305 | 816 |
| 2025/02/17 | 3,300 | 3,310 | 3,290 | 3,305 | 4,527 |
| 2025/02/14 | 3,350 | 3,350 | 3,330 | 3,340 | 1,495 |
| 2025/02/13 | 3,340 | 3,345 | 3,330 | 3,340 | 1,751 |
| 2025/02/12 | 3,320 | 3,345 | 3,315 | 3,335 | 9,287 |
| 2025/02/10 | 3,300 | 3,305 | 3,265 | 3,265 | 5,234 |
| 2025/02/07 | 3,290 | 3,310 | 3,285 | 3,305 | 13,225 |
| 2025/02/06 | 3,320 | 3,320 | 3,295 | 3,315 | 1,924 |
| 2025/02/05 | 3,320 | 3,335 | 3,295 | 3,310 | 28,332 |
| 2025/02/04 | 3,345 | 3,350 | 3,300 | 3,325 | 47,865 |
| 2025/02/03 | 3,300 | 3,315 | 3,290 | 3,300 | 33,325 |
| 2025/01/31 | 3,320 | 3,340 | 3,320 | 3,335 | 46,388 |
| 2025/01/30 | 3,325 | 3,325 | 3,305 | 3,315 | 37,833 |
| 2025/01/29 | 3,370 | 3,375 | 3,350 | 3,355 | 10,004 |
| 2025/01/28 | 3,375 | 3,400 | 3,370 | 3,385 | 10,336 |
| 2025/01/27 | 3,370 | 3,375 | 3,340 | 3,370 | 102,149 |
| 2025/01/24 | 3,360 | 3,375 | 3,340 | 3,340 | 5,589 |
| 2025/01/23 | 3,355 | 3,365 | 3,350 | 3,360 | 2,577 |
| 2025/01/22 | 3,390 | 3,395 | 3,380 | 3,395 | 33,450 |
| 2025/01/21 | 3,335 | 3,340 | 3,310 | 3,335 | 60,147 |
| 2025/01/20 | 3,340 | 3,340 | 3,320 | 3,340 | 9,581 |
| 2025/01/17 | 3,315 | 3,335 | 3,310 | 3,325 | 4,951 |
| 2025/01/16 | 3,315 | 3,315 | 3,270 | 3,290 | 8,220 |
| 2025/01/15 | 3,295 | 3,325 | 3,295 | 3,315 | 2,846 |
| 2025/01/14 | 3,285 | 3,295 | 3,270 | 3,295 | 3,428 |
| 2025/01/10 | 3,300 | 3,330 | 3,300 | 3,330 | 13,633 |
| 2025/01/09 | 3,335 | 3,335 | 3,310 | 3,315 | 8,922 |
| 2025/01/08 | 3,325 | 3,335 | 3,315 | 3,330 | 4,248 |
| 2025/01/07 | 3,340 | 3,350 | 3,325 | 3,340 | 17,326 |
| 2025/01/06 | 3,370 | 3,385 | 3,365 | 3,385 | 13,945 |
| 2024/12/30 | 3,355 | 3,360 | 3,345 | 3,355 | 4,807 |
| 2024/12/27 | 3,365 | 3,395 | 3,365 | 3,390 | 7,845 |
| 2024/12/26 | 3,335 | 3,375 | 3,335 | 3,360 | 21,601 |
| 2024/12/25 | 3,335 | 3,360 | 3,325 | 3,325 | 12,088 |
| 2024/12/24 | 3,340 | 3,345 | 3,330 | 3,335 | 4,138 |
| 2024/12/23 | 3,325 | 3,335 | 3,315 | 3,335 | 6,287 |
| 2024/12/20 | 3,285 | 3,295 | 3,250 | 3,260 | 26,310 |
| 2024/12/19 | 3,275 | 3,295 | 3,265 | 3,285 | 21,864 |
| 2024/12/18 | 3,385 | 3,395 | 3,380 | 3,390 | 7,391 |
| 2024/12/17 | 3,415 | 3,415 | 3,400 | 3,410 | 5,518 |
| 2024/12/16 | 3,405 | 3,425 | 3,400 | 3,420 | 7,430 |
| 2024/12/13 | 3,390 | 3,395 | 3,380 | 3,390 | 16,786 |
| 2024/12/12 | 3,395 | 3,395 | 3,370 | 3,395 | 10,708 |
| 2024/12/11 | 3,390 | 3,395 | 3,375 | 3,395 | 4,703 |
| 2024/12/10 | 3,415 | 3,420 | 3,405 | 3,405 | 5,384 |
| 2024/12/09 | 3,375 | 3,380 | 3,370 | 3,380 | 4,549 |
| 2024/12/06 | 3,375 | 3,385 | 3,370 | 3,380 | 4,202 |
| 2024/12/05 | 3,395 | 3,400 | 3,380 | 3,395 | 6,775 |
| 2024/12/04 | 3,405 | 3,405 | 3,375 | 3,395 | 11,862 |
| 2024/12/03 | 3,430 | 3,430 | 3,405 | 3,425 | 8,909 |
| 2024/12/02 | 3,465 | 3,485 | 3,445 | 3,475 | 11,655 |
| 2024/11/29 | 3,530 | 3,530 | 3,490 | 3,505 | 13,235 |
| 2024/11/28 | 3,525 | 3,535 | 3,515 | 3,530 | 3,296 |
| 2024/11/27 | 3,535 | 3,540 | 3,510 | 3,520 | 11,769 |
| 2024/11/26 | 3,535 | 3,540 | 3,510 | 3,535 | 22,512 |
| 2024/11/25 | 3,500 | 3,525 | 3,500 | 3,525 | 17,732 |
| 2024/11/22 | 3,490 | 3,495 | 3,475 | 3,495 | 3,130 |
| 2024/11/21 | 3,495 | 3,500 | 3,460 | 3,480 | 2,496 |
| 2024/11/20 | 3,485 | 3,495 | 3,480 | 3,495 | 6,489 |
| 2024/11/19 | 3,450 | 3,460 | 3,440 | 3,460 | 1,921 |
| 2024/11/18 | 3,455 | 3,455 | 3,430 | 3,445 | 38,465 |
| 2024/11/15 | 3,490 | 3,490 | 3,450 | 3,455 | 4,611 |
| 2024/11/14 | 3,480 | 3,495 | 3,480 | 3,490 | 11,933 |
| 2024/11/13 | 3,450 | 3,450 | 3,435 | 3,450 | 2,893 |
| 2024/11/12 | 3,460 | 3,480 | 3,455 | 3,470 | 5,432 |
| 2024/11/11 | 3,460 | 3,490 | 3,460 | 3,490 | 17,071 |
| 2024/11/08 | 3,445 | 3,445 | 3,410 | 3,410 | 4,882 |
| 2024/11/07 | 3,415 | 3,425 | 3,400 | 3,420 | 6,927 |
| 2024/11/06 | 3,430 | 3,540 | 3,420 | 3,540 | 77,008 |
| 2024/11/05 | 3,395 | 3,405 | 3,385 | 3,405 | 2,502 |
| 2024/11/01 | 3,390 | 3,410 | 3,375 | 3,405 | 13,067 |
| 2024/10/31 | 3,475 | 3,495 | 3,475 | 3,480 | 15,164 |
| 2024/10/30 | 3,485 | 3,490 | 3,465 | 3,475 | 3,754 |
| 2024/10/29 | 3,490 | 3,495 | 3,475 | 3,485 | 2,102 |
| 2024/10/28 | 3,490 | 3,505 | 3,480 | 3,500 | 20,531 |
| 2024/10/25 | 3,490 | 3,490 | 3,470 | 3,485 | 9,595 |
| 2024/10/24 | 3,480 | 3,500 | 3,480 | 3,490 | 7,442 |
| 2024/10/23 | 3,425 | 3,460 | 3,425 | 3,450 | 5,099 |
| 2024/10/22 | 3,410 | 3,410 | 3,395 | 3,400 | 6,915 |
| 2024/10/21 | 3,440 | 3,455 | 3,440 | 3,445 | 3,144 |
| 2024/10/18 | 3,440 | 3,440 | 3,420 | 3,435 | 4,414 |
| 2024/10/17 | 3,440 | 3,450 | 3,430 | 3,445 | 7,745 |
| 2024/10/16 | 3,390 | 3,405 | 3,385 | 3,405 | 5,959 |
| 2024/10/15 | 3,365 | 3,375 | 3,365 | 3,375 | 7,750 |
| 2024/10/11 | 3,305 | 3,310 | 3,295 | 3,295 | 3,077 |
| 2024/10/10 | 3,340 | 3,340 | 3,325 | 3,330 | 7,155 |
| 2024/10/09 | 3,310 | 3,310 | 3,295 | 3,310 | 1,904 |
| 2024/10/08 | 3,305 | 3,315 | 3,285 | 3,290 | 8,806 |
| 2024/10/07 | 3,340 | 3,345 | 3,295 | 3,325 | 12,897 |
| 2024/10/04 | 3,315 | 3,320 | 3,290 | 3,295 | 3,021 |
| 2024/10/03 | 3,330 | 3,335 | 3,305 | 3,320 | 18,011 |
| 2024/10/02 | 3,280 | 3,290 | 3,260 | 3,275 | 15,782 |
| 2024/10/01 | 3,275 | 3,315 | 3,275 | 3,315 | 8,952 |
| 2024/09/30 | 3,275 | 3,280 | 3,240 | 3,245 | 8,067 |
| 2024/09/27 | 3,310 | 3,340 | 3,300 | 3,340 | 9,701 |
| 2024/09/26 | 3,330 | 3,345 | 3,315 | 3,345 | 37,987 |
| 2024/09/25 | 3,305 | 3,305 | 3,275 | 3,300 | 57,482 |
| 2024/09/24 | 3,315 | 3,340 | 3,310 | 3,340 | 9,264 |
| 2024/09/20 | 3,310 | 3,310 | 3,260 | 3,275 | 5,447 |
| 2024/09/19 | 3,275 | 3,330 | 3,275 | 3,315 | 16,806 |
| 2024/09/18 | 3,270 | 3,270 | 3,245 | 3,260 | 3,288 |
| 2024/09/17 | 3,255 | 3,265 | 3,240 | 3,265 | 4,782 |
| 2024/09/13 | 3,250 | 3,255 | 3,225 | 3,230 | 2,496 |
| 2024/09/12 | 3,250 | 3,255 | 3,235 | 3,250 | 4,018 |
| 2024/09/11 | 3,225 | 3,235 | 3,185 | 3,195 | 11,600 |
| 2024/09/10 | 3,215 | 3,220 | 3,200 | 3,205 | 1,589 |
| 2024/09/09 | 3,190 | 3,190 | 3,165 | 3,185 | 6,583 |
| 2024/09/06 | 3,205 | 3,230 | 3,170 | 3,190 | 12,641 |
| 2024/09/05 | 3,215 | 3,225 | 3,200 | 3,215 | 10,575 |
| 2024/09/04 | 3,240 | 3,250 | 3,220 | 3,235 | 9,679 |
| 2024/09/03 | 3,270 | 3,285 | 3,250 | 3,275 | 8,972 |
| 2024/09/02 | 3,260 | 3,275 | 3,245 | 3,270 | 14,888 |
| 2024/08/30 | 3,230 | 3,230 | 3,205 | 3,215 | 5,682 |
| 2024/08/29 | 3,205 | 3,240 | 3,200 | 3,240 | 7,761 |
| 2024/08/28 | 3,210 | 3,230 | 3,200 | 3,230 | 6,369 |
| 2024/08/27 | 3,220 | 3,225 | 3,210 | 3,225 | 2,321 |
| 2024/08/26 | 3,200 | 3,215 | 3,185 | 3,205 | 4,970 |
| 2024/08/23 | 3,195 | 3,205 | 3,180 | 3,200 | 7,205 |
| 2024/08/22 | 3,170 | 3,170 | 3,145 | 3,160 | 2,825 |
| 2024/08/21 | 3,145 | 3,165 | 3,145 | 3,165 | 1,705 |
| 2024/08/20 | 3,170 | 3,185 | 3,140 | 3,185 | 3,179 |
| 2024/08/19 | 3,180 | 3,185 | 3,125 | 3,125 | 3,173 |