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 |
---|---|---|---|---|---|
2017/12/29 | 2,068 | 2,069 | 2,051 | 2,065 | 849 |
2017/12/28 | 2,076 | 2,076 | 2,060 | 2,060 | 1,420 |
2017/12/27 | 2,061 | 2,064 | 2,049 | 2,064 | 1,457 |
2017/12/26 | 2,055 | 2,055 | 2,043 | 2,048 | 2,498 |
2017/12/25 | 2,045 | 2,054 | 2,038 | 2,054 | 2,085 |
2017/12/22 | 2,036 | 2,048 | 2,030 | 2,039 | 4,498 |
2017/12/21 | 2,137 | 2,137 | 2,025 | 2,034 | 14,137 |
2017/12/20 | 2,085 | 2,090 | 2,060 | 2,087 | 2,129 |
2017/12/19 | 2,084 | 2,092 | 2,084 | 2,089 | 430 |
2017/12/18 | 2,094 | 2,094 | 2,078 | 2,084 | 1,175 |
2017/12/15 | 2,069 | 2,075 | 2,060 | 2,062 | 1,857 |
2017/12/14 | 2,080 | 2,084 | 2,063 | 2,065 | 1,198 |
2017/12/13 | 2,080 | 2,085 | 2,071 | 2,074 | 1,396 |
2017/12/12 | 2,102 | 2,105 | 2,035 | 2,069 | 2,493 |
2017/12/11 | 2,079 | 2,084 | 2,063 | 2,082 | 1,355 |
2017/12/08 | 2,059 | 2,069 | 2,046 | 2,056 | 726 |
2017/12/07 | 2,040 | 2,040 | 2,032 | 2,036 | 1,939 |
2017/12/06 | 2,045 | 2,048 | 2,027 | 2,028 | 7,633 |
2017/12/05 | 2,065 | 2,066 | 2,054 | 2,061 | 1,556 |
2017/12/04 | 2,093 | 2,099 | 2,073 | 2,090 | 1,558 |
2017/12/01 | 2,061 | 2,067 | 2,054 | 2,065 | 2,196 |
2017/11/30 | 2,050 | 2,058 | 2,044 | 2,054 | 2,173 |
2017/11/29 | 2,044 | 2,049 | 2,039 | 2,040 | 3,918 |
2017/11/28 | 2,075 | 2,079 | 2,041 | 2,043 | 6,563 |
2017/11/27 | 2,080 | 2,080 | 2,058 | 2,063 | 13,545 |
2017/11/24 | 2,068 | 2,070 | 2,048 | 2,061 | 5,391 |
2017/11/22 | 2,088 | 2,088 | 2,067 | 2,070 | 4,543 |
2017/11/21 | 2,070 | 2,074 | 2,061 | 2,069 | 3,516 |
2017/11/20 | 2,070 | 2,070 | 2,054 | 2,059 | 8,304 |
2017/11/17 | 2,089 | 2,094 | 2,072 | 2,085 | 871 |
2017/11/16 | 2,071 | 2,077 | 2,055 | 2,069 | 2,915 |
2017/11/15 | 2,110 | 2,110 | 2,084 | 2,085 | 1,783 |
2017/11/14 | 2,101 | 2,118 | 2,100 | 2,116 | 952 |
2017/11/13 | 2,100 | 2,108 | 2,091 | 2,100 | 1,014 |
2017/11/10 | 2,100 | 2,104 | 2,080 | 2,089 | 1,267 |
2017/11/09 | 2,110 | 2,112 | 2,081 | 2,086 | 790 |
2017/11/08 | 2,074 | 2,091 | 2,054 | 2,090 | 2,132 |
2017/11/07 | 2,070 | 2,073 | 2,055 | 2,072 | 9,501 |
2017/11/06 | 2,049 | 2,072 | 2,049 | 2,054 | 2,025 |
2017/11/02 | 2,048 | 2,048 | 2,026 | 2,041 | 2,715 |
2017/11/01 | 2,047 | 2,051 | 2,032 | 2,047 | 2,411 |
2017/10/31 | 2,031 | 2,040 | 2,020 | 2,031 | 2,188 |
2017/10/30 | 2,037 | 2,037 | 2,027 | 2,033 | 7,187 |
2017/10/27 | 2,059 | 2,059 | 2,030 | 2,035 | 5,731 |
2017/10/26 | 2,047 | 2,047 | 2,032 | 2,040 | 3,493 |
2017/10/25 | 2,051 | 2,054 | 2,050 | 2,054 | 1,368 |
2017/10/24 | 2,075 | 2,088 | 2,042 | 2,059 | 6,957 |
2017/10/23 | 2,078 | 2,081 | 2,070 | 2,070 | 3,915 |
2017/10/20 | 2,064 | 2,088 | 2,059 | 2,078 | 1,266 |
2017/10/19 | 2,065 | 2,088 | 2,065 | 2,079 | 610 |
2017/10/18 | 2,068 | 2,068 | 2,060 | 2,065 | 1,532 |
2017/10/17 | 2,069 | 2,071 | 2,057 | 2,071 | 2,804 |
2017/10/16 | 2,070 | 2,070 | 2,061 | 2,069 | 1,222 |
2017/10/13 | 2,061 | 2,061 | 2,054 | 2,060 | 975 |
2017/10/12 | 2,054 | 2,054 | 2,044 | 2,054 | 1,255 |
2017/10/11 | 2,048 | 2,049 | 2,045 | 2,047 | 2,027 |
2017/10/10 | 2,045 | 2,058 | 2,035 | 2,047 | 8,986 |
2017/10/06 | 2,049 | 2,051 | 2,042 | 2,048 | 440 |
2017/10/05 | 2,045 | 2,049 | 2,037 | 2,040 | 682 |
2017/10/04 | 2,035 | 2,036 | 2,027 | 2,033 | 3,838 |
2017/10/03 | 2,035 | 2,045 | 2,030 | 2,045 | 1,242 |
2017/10/02 | 2,039 | 2,039 | 2,028 | 2,038 | 2,381 |
2017/09/29 | 2,030 | 2,037 | 2,022 | 2,029 | 6,878 |
2017/09/28 | 2,011 | 2,014 | 2,003 | 2,014 | 6,530 |