日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/26 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
2023/10/02 2,650 2,673 2,644 2,644 11,603
2023/09/29 2,641 2,641 2,622 2,626 4,695
2023/09/28 2,621 2,623 2,610 2,618 7,262
2023/09/27 2,630 2,635 2,621 2,635 12,426
2023/09/26 2,670 2,672 2,657 2,659 4,044
2023/09/25 2,680 2,680 2,661 2,668 6,591
2023/09/22 2,670 2,685 2,657 2,680 11,254
2023/09/21 2,771 2,772 2,756 2,756 9,499
2023/09/20 2,770 2,770 2,755 2,755 2,568
2023/09/19 2,768 2,772 2,765 2,770 3,756
2023/09/15 2,796 2,807 2,792 2,801 11,989
2023/09/14 2,751 2,754 2,743 2,752 1,652
2023/09/13 2,761 2,768 2,758 2,758 1,741
2023/09/12 2,751 2,754 2,746 2,749 3,049
2023/09/11 2,765 2,766 2,739 2,749 7,928
2023/09/08 2,770 2,777 2,765 2,774 10,533
2023/09/07 2,760 2,770 2,756 2,756 2,179
2023/09/06 2,761 2,770 2,751 2,751 4,135
2023/09/05 2,774 2,775 2,768 2,771 2,038
2023/09/04 2,774 2,778 2,768 2,775 5,962
2023/09/01 2,767 2,772 2,760 2,765 2,592
2023/08/31 2,789 2,796 2,786 2,786 3,397
2023/08/30 2,772 2,783 2,771 2,783 4,205
2023/08/29 2,751 2,758 2,747 2,752 3,971
2023/08/28 2,740 2,741 2,730 2,731 2,571
2023/08/25 2,718 2,728 2,714 2,719 3,067
2023/08/24 2,704 2,725 2,704 2,717 4,256
2023/08/23 2,688 2,695 2,685 2,685 4,387
2023/08/22 2,684 2,688 2,672 2,682 3,698
2023/08/21 2,698 2,698 2,685 2,687 4,252
2023/08/18 2,700 2,700 2,668 2,691 6,328
2023/08/17 2,728 2,731 2,719 2,720 6,375
2023/08/16 2,740 2,740 2,725 2,730 3,687
2023/08/15 2,771 2,771 2,757 2,768 4,882
2023/08/14 2,783 2,783 2,759 2,771 3,535
2023/08/10 2,757 2,774 2,757 2,774 3,295
2023/08/09 2,760 2,760 2,747 2,748 2,824
2023/08/08 2,758 2,776 2,755 2,774 3,488
2023/08/07 2,726 2,735 2,719 2,734 5,043
2023/08/04 2,765 2,767 2,755 2,757 8,500
2023/08/03 2,798 2,808 2,792 2,808 14,274
2023/08/02 2,808 2,808 2,785 2,786 5,421
2023/08/01 2,795 2,814 2,795 2,813 5,780
2023/07/31 2,763 2,782 2,754 2,782 4,286
2023/07/28 2,721 2,770 2,702 2,739 18,321
2023/07/27 2,815 2,817 2,798 2,806 11,331
2023/07/26 2,814 2,818 2,810 2,816 6,127
2023/07/25 2,830 2,840 2,829 2,831 6,488
2023/07/24 2,813 2,824 2,807 2,813 8,657
2023/07/21 2,773 2,786 2,770 2,785 4,344
2023/07/20 2,750 2,761 2,750 2,754 7,272
2023/07/19 2,749 2,749 2,716 2,720 3,751
2023/07/18 2,752 2,752 2,730 2,736 2,616
2023/07/14 2,728 2,729 2,707 2,726 5,094
2023/07/13 2,723 2,735 2,714 2,735 2,753
2023/07/12 2,738 2,738 2,721 2,731 2,497
2023/07/11 2,725 2,729 2,712 2,724 4,856
2023/07/10 2,733 2,740 2,725 2,725 5,482
2023/07/07 2,771 2,773 2,757 2,761 4,215
2023/07/06 2,799 2,799 2,771 2,771 8,808
2023/07/05 2,800 2,800 2,790 2,797 4,731

このページの先頭へ