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
2018/12/28 1,857 1,868 1,842 1,850 2,273
2018/12/27 1,833 1,860 1,830 1,840 4,793
2018/12/26 1,800 1,818 1,755 1,762 13,889
2018/12/25 1,884 1,884 1,725 1,840 15,549
2018/12/21 1,915 1,916 1,872 1,906 12,569
2018/12/20 1,960 1,965 1,919 1,920 7,636
2018/12/19 1,955 1,959 1,951 1,955 1,721
2018/12/18 1,980 1,980 1,937 1,938 10,909
2018/12/17 2,028 2,031 2,026 2,030 2,397
2018/12/14 2,029 2,038 2,016 2,019 1,121
2018/12/13 2,004 2,015 2,000 2,013 19,247
2018/12/12 2,047 2,054 2,045 2,054 565
2018/12/11 2,045 2,045 2,034 2,040 685
2018/12/10 2,051 2,066 2,035 2,039 2,633
2018/12/07 2,065 2,071 2,041 2,067 1,706
2018/12/06 2,041 2,041 2,013 2,019 9,778
2018/12/05 2,055 2,059 2,030 2,037 1,633
2018/12/04 2,070 2,070 2,057 2,057 1,827
2018/12/03 2,068 2,075 2,064 2,065 1,428
2018/11/30 2,040 2,045 2,035 2,044 4,694
2018/11/29 2,033 2,040 2,030 2,031 2,875
2018/11/28 2,026 2,027 2,020 2,027 1,242
2018/11/27 2,008 2,008 2,002 2,007 757
2018/11/26 2,002 2,028 2,000 2,009 2,719
2018/11/22 2,004 2,005 2,000 2,000 530
2018/11/21 1,994 2,000 1,993 2,000 1,649
2018/11/20 2,010 2,011 2,005 2,010 468
2018/11/19 2,018 2,020 2,003 2,018 753
2018/11/16 2,001 2,012 1,995 1,999 8,071
2018/11/15 2,019 2,027 2,013 2,014 513
2018/11/14 2,036 2,036 2,028 2,033 4,217
2018/11/13 2,021 2,032 2,015 2,015 2,847
2018/11/12 1,987 1,999 1,987 1,995 3,414
2018/11/09 1,986 1,996 1,976 1,982 19,337
2018/11/08 2,015 2,031 2,015 2,026 24,070
2018/11/07 1,991 2,003 1,989 1,996 1,019
2018/11/06 2,019 2,028 2,017 2,028 1,310
2018/11/05 1,994 1,996 1,988 1,990 3,417
2018/11/02 2,006 2,009 2,000 2,009 543
2018/11/01 2,030 2,032 1,994 1,999 9,752
2018/10/31 2,020 2,026 2,017 2,026 252
2018/10/30 1,993 2,004 1,993 2,004 1,463
2018/10/29 1,978 1,985 1,976 1,977 1,644
2018/10/26 2,002 2,003 1,990 2,002 4,023
2018/10/25 1,993 1,999 1,989 1,989 1,336
2018/10/24 1,975 1,984 1,973 1,978 781
2018/10/23 1,968 1,968 1,956 1,958 3,117
2018/10/22 1,986 1,992 1,981 1,992 1,292
2018/10/19 1,978 1,987 1,972 1,987 484
2018/10/18 1,971 1,972 1,967 1,971 6,521
2018/10/17 1,977 1,978 1,973 1,975 1,256
2018/10/16 1,927 1,937 1,927 1,932 13,499
2018/10/15 1,970 1,970 1,923 1,927 18,326
2018/10/12 1,948 1,952 1,940 1,946 23,429
2018/10/11 1,996 2,000 1,988 1,988 2,416
2018/10/10 2,041 2,041 2,031 2,034 1,545
2018/10/09 2,012 2,028 1,999 2,027 4,369
2018/10/05 2,017 2,021 2,013 2,017 1,826
2018/10/04 2,042 2,042 2,030 2,030 1,429
2018/10/03 2,049 2,058 2,046 2,050 656
2018/10/02 2,070 2,070 2,053 2,056 868
2018/10/01 2,072 2,080 2,071 2,075 1,699
2018/09/28 2,037 2,040 2,033 2,037 669
2018/09/27 2,022 2,026 2,020 2,023 2,178
2018/09/26 2,050 2,054 2,040 2,045 635
2018/09/25 2,043 2,044 2,039 2,042 1,346
2018/09/21 2,073 2,083 2,071 2,076 1,772
2018/09/20 2,053 2,054 2,046 2,051 944
2018/09/19 2,072 2,074 2,069 2,072 553
2018/09/18 2,080 2,082 2,075 2,079 528
2018/09/14 2,085 2,090 2,079 2,083 826
2018/09/13 2,067 2,070 2,065 2,067 221
2018/09/12 2,075 2,076 2,067 2,071 430
2018/09/11 2,067 2,076 2,065 2,073 635
2018/09/10 2,054 2,060 2,050 2,057 444
2018/09/07 2,066 2,066 2,060 2,061 256
2018/09/06 2,073 2,075 2,068 2,069 617
2018/09/05 2,069 2,069 2,061 2,067 1,029
2018/09/04 2,087 2,087 2,078 2,083 555
2018/09/03 2,082 2,082 2,073 2,074 1,325
2018/08/31 2,080 2,081 2,040 2,073 7,537
2018/08/30 2,083 2,089 2,080 2,089 1,956
2018/08/29 2,067 2,083 2,067 2,080 2,247
2018/08/28 2,060 2,060 2,051 2,060 468
2018/08/27 2,060 2,060 2,040 2,060 894
2018/08/24 2,038 2,051 2,035 2,046 791
2018/08/23 2,036 2,038 2,030 2,038 155
2018/08/22 2,036 2,037 2,027 2,027 456
2018/08/21 2,046 2,060 2,031 2,037 616
2018/08/20 2,051 2,053 2,030 2,046 1,287
2018/08/17 2,050 2,050 2,030 2,031 344
2018/08/16 2,025 2,050 2,025 2,033 2,006
2018/08/15 2,030 2,068 2,017 2,019 1,090
2018/08/14 2,029 2,030 2,022 2,030 1,152
2018/08/13 2,019 2,030 2,014 2,027 1,323
2018/08/10 2,043 2,055 2,032 2,039 86
2018/08/09 2,049 2,059 2,030 2,040 554
2018/08/08 2,061 2,061 2,050 2,050 5,656
2018/08/07 2,068 2,068 2,059 2,062 660
2018/08/06 2,062 2,069 2,051 2,067 543
2018/08/03 2,040 2,070 2,034 2,062 632
2018/08/02 2,052 2,057 2,046 2,050 503
2018/08/01 2,041 2,057 2,039 2,041 978
2018/07/31 2,001 2,016 2,000 2,004 945
2018/07/30 2,014 2,020 2,000 2,008 1,506
2018/07/27 2,015 2,018 2,015 2,018 593
2018/07/26 2,009 2,013 2,005 2,006 369
2018/07/25 2,015 2,015 2,000 2,000 677
2018/07/24 2,017 2,022 2,012 2,012 298
2018/07/23 2,027 2,040 2,004 2,017 18,143
2018/07/20 2,052 2,064 2,051 2,053 673
2018/07/19 2,041 2,044 2,036 2,037 2,578
2018/07/18 2,073 2,073 2,050 2,051 1,642
2018/07/17 2,065 2,071 2,058 2,058 1,359
2018/07/13 2,072 2,075 2,066 2,075 914
2018/07/12 2,055 2,063 2,051 2,063 1,204
2018/07/11 2,055 2,059 2,038 2,038 879
2018/07/10 2,058 2,059 2,031 2,059 1,687
2018/07/09 2,063 2,071 2,062 2,065 3,536
2018/07/06 2,027 2,035 2,021 2,032 7,292
2018/07/05 2,010 2,016 2,006 2,006 1,821
2018/07/04 2,009 2,010 1,992 2,009 1,295
2018/07/03 2,008 2,009 1,995 2,003 708
2018/07/02 2,007 2,009 2,003 2,005 39,566
2018/06/29 1,996 2,008 1,996 2,002 19,903
2018/06/28 1,988 1,988 1,976 1,980 555
2018/06/27 1,985 1,990 1,973 1,988 8,761
2018/06/26 1,984 1,985 1,975 1,981 857
2018/06/25 1,975 1,985 1,960 1,982 2,221
2018/06/22 1,970 1,975 1,968 1,975 1,206
2018/06/21 1,970 1,970 1,959 1,966 669
2018/06/20 1,946 1,951 1,941 1,951 4,365
2018/06/19 1,962 1,962 1,943 1,943 769
2018/06/18 1,964 1,968 1,950 1,957 1,188
2018/06/15 1,943 1,963 1,943 1,963 1,483
2018/06/14 1,945 1,956 1,932 1,940 2,392
2018/06/13 1,968 1,976 1,964 1,975 1,300
2018/06/12 1,949 1,963 1,948 1,963 3,192
2018/06/11 1,950 1,951 1,941 1,950 1,048
2018/06/08 1,949 1,949 1,944 1,947 1,102
2018/06/07 1,949 1,950 1,945 1,949 384
2018/06/06 1,948 1,949 1,943 1,947 2,101
2018/06/05 1,937 1,949 1,936 1,946 2,027
2018/06/04 1,912 1,925 1,911 1,925 2,162
2018/06/01 1,908 1,908 1,899 1,907 342
2018/05/31 1,880 1,904 1,880 1,893 1,493
2018/05/30 1,889 1,889 1,870 1,875 396
2018/05/29 1,898 1,898 1,880 1,890 1,766
2018/05/28 1,896 1,896 1,884 1,888 1,020
2018/05/25 1,882 1,893 1,882 1,888 248
2018/05/24 1,883 1,899 1,850 1,880 676
2018/05/23 1,875 1,885 1,860 1,879 4,171
2018/05/22 1,867 1,883 1,867 1,880 1,125
2018/05/21 1,860 1,866 1,858 1,866 317
2018/05/18 1,862 1,863 1,856 1,856 332
2018/05/17 1,867 1,867 1,856 1,859 1,493
2018/05/16 1,870 1,870 1,860 1,869 5,623
2018/05/15 1,893 1,894 1,880 1,885 867
2018/05/14 1,899 1,901 1,890 1,895 725
2018/05/11 1,893 1,901 1,893 1,899 2,606
2018/05/10 1,886 1,893 1,886 1,888 895
2018/05/09 1,882 1,888 1,868 1,885 15,882
2018/05/08 1,880 1,890 1,874 1,880 1,009
2018/05/07 1,877 1,877 1,870 1,876 1,509
2018/05/02 1,878 1,894 1,866 1,870 1,754
2018/05/01 1,848 1,855 1,845 1,855 2,143
2018/04/27 1,822 1,824 1,816 1,822 247
2018/04/26 1,812 1,814 1,808 1,813 406
2018/04/25 1,803 1,810 1,786 1,809 650
2018/04/24 1,792 1,792 1,784 1,788 227
2018/04/23 1,780 1,784 1,775 1,775 2,517
2018/04/20 1,791 1,792 1,784 1,791 1,720
2018/04/19 1,810 1,814 1,810 1,814 714
2018/04/18 1,799 1,818 1,799 1,809 1,195
2018/04/17 1,781 1,787 1,781 1,783 692
2018/04/16 1,789 1,789 1,777 1,780 380
2018/04/13 1,775 1,780 1,770 1,780 1,071
2018/04/12 1,790 1,790 1,782 1,786 816
2018/04/11 1,793 1,794 1,780 1,783 506
2018/04/10 1,789 1,799 1,778 1,794 845
2018/04/09 1,795 1,799 1,790 1,793 709
2018/04/06 1,800 1,800 1,793 1,794 830
2018/04/05 1,790 1,805 1,790 1,803 2,520
2018/04/04 1,770 1,780 1,766 1,771 375
2018/04/03 1,759 1,759 1,744 1,744 1,206
2018/04/02 1,781 1,782 1,770 1,780 464
2018/03/30 1,773 1,780 1,773 1,778 1,330
2018/03/29 1,770 1,785 1,770 1,770 5,001
2018/03/28 1,725 1,734 1,725 1,730 468
2018/03/27 1,697 1,719 1,697 1,719 1,867
2018/03/26 1,689 1,694 1,685 1,693 9,801
2018/03/23 1,734 1,734 1,720 1,727 1,622
2018/03/22 1,759 1,777 1,740 1,753 1,964
2018/03/20 1,778 1,787 1,778 1,787 573
2018/03/19 1,778 1,789 1,778 1,784 3,456
2018/03/16 1,787 1,787 1,775 1,778 438
2018/03/15 1,780 1,800 1,772 1,775 2,205
2018/03/14 1,777 1,788 1,777 1,781 1,912
2018/03/13 1,784 1,786 1,770 1,778 1,950
2018/03/12 1,785 1,785 1,770 1,770 1,166
2018/03/09 1,755 1,771 1,755 1,766 2,408
2018/03/08 1,750 1,770 1,750 1,757 1,687
2018/03/07 1,743 1,743 1,729 1,729 1,197
2018/03/06 1,747 1,747 1,741 1,745 394
2018/03/05 1,716 1,723 1,715 1,719 3,759
2018/03/02 1,730 1,740 1,726 1,734 2,973
2018/03/01 1,737 1,741 1,733 1,734 2,204
2018/02/28 1,763 1,763 1,738 1,741 4,529
2018/02/27 1,771 1,773 1,761 1,773 1,444
2018/02/26 1,759 1,766 1,758 1,765 1,891
2018/02/23 1,726 1,739 1,726 1,735 13,631
2018/02/22 1,754 1,754 1,725 1,733 7,259
2018/02/21 1,774 1,785 1,765 1,778 2,972
2018/02/20 1,770 1,774 1,764 1,774 2,294
2018/02/19 1,778 1,778 1,768 1,773 1,900
2018/02/16 1,741 1,778 1,735 1,778 13,705
2018/02/15 1,743 1,754 1,738 1,741 4,840
2018/02/14 1,760 1,770 1,755 1,769 996
2018/02/13 1,765 1,779 1,760 1,766 1,885
2018/02/09 1,748 1,779 1,729 1,764 3,825
2018/02/08 1,800 1,804 1,780 1,796 6,574
2018/02/07 1,780 1,806 1,780 1,791 2,579
2018/02/06 1,818 1,833 1,722 1,751 19,020
2018/02/05 1,869 1,869 1,856 1,869 6,294
2018/02/02 1,888 1,890 1,873 1,882 9,186
2018/02/01 1,918 1,934 1,916 1,928 892
2018/01/31 1,880 1,890 1,876 1,876 2,866
2018/01/30 1,898 1,898 1,871 1,876 15,124
2018/01/29 1,925 1,943 1,912 1,916 32,790
2018/01/26 1,944 1,944 1,935 1,939 564
2018/01/25 1,940 1,940 1,929 1,934 7,499
2018/01/24 1,959 1,959 1,950 1,956 2,267
2018/01/23 1,933 1,954 1,933 1,948 2,667
2018/01/22 1,921 1,925 1,919 1,924 3,203
2018/01/19 1,924 1,925 1,912 1,916 14,728
2018/01/18 1,950 1,959 1,935 1,951 7,008
2018/01/17 1,944 2,000 1,920 1,935 9,252
2018/01/16 1,929 1,936 1,927 1,935 18,420
2018/01/15 1,941 1,948 1,927 1,934 16,462
2018/01/12 1,965 1,965 1,944 1,949 12,236
2018/01/11 1,965 1,969 1,953 1,969 12,329
2018/01/10 2,011 2,027 1,993 1,999 18,431
2018/01/09 2,041 2,045 2,021 2,029 10,927
2018/01/05 2,030 2,048 2,016 2,021 14,561
2018/01/04 2,056 2,076 2,048 2,054 5,521

このページの先頭へ