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
2019/12/30 2,212 2,214 2,206 2,206 5,039
2019/12/27 2,197 2,207 2,197 2,204 2,763
2019/12/26 2,194 2,198 2,190 2,198 4,745
2019/12/25 2,211 2,214 2,190 2,206 4,291
2019/12/24 2,191 2,203 2,186 2,193 5,795
2019/12/23 2,205 2,205 2,184 2,204 10,653
2019/12/20 2,191 2,193 2,185 2,188 3,097
2019/12/19 2,183 2,190 2,183 2,188 2,431
2019/12/18 2,162 2,180 2,160 2,172 4,110
2019/12/17 2,184 2,185 2,176 2,185 3,369
2019/12/16 2,157 2,178 2,138 2,170 17,262
2019/12/13 2,169 2,185 2,165 2,178 16,817
2019/12/12 2,191 2,195 2,187 2,191 22,282
2019/12/11 2,226 2,227 2,220 2,227 1,434
2019/12/10 2,234 2,235 2,229 2,231 2,241
2019/12/09 2,229 2,229 2,219 2,224 3,530
2019/12/06 2,222 2,228 2,222 2,224 2,105
2019/12/05 2,236 2,236 2,223 2,224 10,345
2019/12/04 2,219 2,224 2,210 2,224 26,142
2019/12/03 2,213 2,218 2,209 2,217 5,896
2019/12/02 2,259 2,259 2,253 2,259 4,566
2019/11/29 2,259 2,263 2,254 2,260 5,802
2019/11/28 2,254 2,260 2,253 2,253 6,999
2019/11/27 2,245 2,247 2,240 2,243 6,769
2019/11/26 2,219 2,219 2,208 2,215 1,827
2019/11/25 2,209 2,211 2,204 2,204 8,624
2019/11/22 2,208 2,208 2,200 2,202 13,256
2019/11/21 2,231 2,233 2,221 2,228 16,761
2019/11/20 2,237 2,239 2,233 2,235 11,932
2019/11/19 2,239 2,239 2,228 2,232 9,349
2019/11/18 2,228 2,230 2,221 2,227 6,466
2019/11/15 2,210 2,215 2,201 2,213 9,295
2019/11/14 2,186 2,196 2,184 2,190 22,557
2019/11/13 2,189 2,189 2,159 2,167 23,021
2019/11/12 2,209 2,216 2,203 2,205 9,954
2019/11/11 2,204 2,215 2,200 2,209 12,057
2019/11/08 2,220 2,225 2,215 2,215 16,884
2019/11/07 2,239 2,239 2,231 2,235 6,361
2019/11/06 2,251 2,350 2,241 2,247 28,291
2019/11/05 2,275 2,280 2,270 2,276 18,082
2019/11/01 2,280 2,283 2,271 2,277 32,632
2019/10/31 2,294 2,297 2,282 2,286 8,559
2019/10/30 2,280 2,283 2,275 2,278 4,612
2019/10/29 2,280 2,280 2,264 2,270 14,155
2019/10/28 2,296 2,296 2,275 2,282 9,606
2019/10/25 2,299 2,303 2,295 2,303 10,821
2019/10/24 2,284 2,300 2,284 2,299 4,202
2019/10/23 2,275 2,286 2,275 2,283 21,770
2019/10/21 2,274 2,275 2,270 2,275 11,652
2019/10/18 2,263 2,269 2,259 2,261 5,020
2019/10/17 2,257 2,270 2,257 2,265 6,243
2019/10/16 2,260 2,260 2,249 2,257 4,505
2019/10/15 2,238 2,247 2,237 2,246 6,354
2019/10/11 2,240 2,240 2,231 2,235 11,618
2019/10/10 2,218 2,228 2,212 2,225 29,909
2019/10/09 2,228 2,228 2,218 2,222 29,881
2019/10/08 2,225 2,260 2,225 2,238 19,073
2019/10/07 2,224 2,226 2,216 2,225 12,109
2019/10/04 2,211 2,219 2,207 2,212 2,113
2019/10/03 2,216 2,216 2,195 2,204 25,149
2019/10/02 2,234 2,234 2,216 2,224 8,776
2019/10/01 2,250 2,250 2,240 2,245 12,201
2019/09/30 2,249 2,249 2,244 2,246 3,633
2019/09/27 2,243 2,260 2,229 2,249 33,117
2019/09/26 2,214 2,220 2,213 2,216 3,148
2019/09/25 2,215 2,215 2,199 2,200 2,886
2019/09/24 2,219 2,219 2,213 2,215 1,499
2019/09/20 2,220 2,220 2,214 2,216 1,147
2019/09/19 2,239 2,239 2,201 2,212 4,914
2019/09/18 2,220 2,225 2,217 2,223 4,074
2019/09/17 2,206 2,209 2,202 2,204 13,202
2019/09/13 2,203 2,208 2,201 2,206 9,458
2019/09/12 2,194 2,196 2,190 2,190 12,515
2019/09/11 2,181 2,188 2,172 2,188 3,025
2019/09/10 2,195 2,195 2,187 2,191 2,593
2019/09/09 2,182 2,191 2,182 2,190 9,448
2019/09/06 2,180 2,182 2,176 2,178 3,897
2019/09/05 2,166 2,191 2,160 2,187 44,894
2019/09/04 2,139 2,161 2,126 2,159 25,780
2019/09/03 2,139 2,139 2,124 2,126 3,766
2019/09/02 2,143 2,143 2,120 2,133 22,488
2019/08/30 2,128 2,139 2,122 2,130 17,989
2019/08/29 2,111 2,111 2,105 2,110 9,019
2019/08/28 2,117 2,119 2,106 2,109 2,131
2019/08/27 2,130 2,130 2,109 2,112 4,168
2019/08/26 2,100 2,110 2,079 2,096 18,931
2019/08/23 2,140 2,141 2,133 2,141 14,706
2019/08/22 2,143 2,143 2,127 2,129 2,829
2019/08/21 2,125 2,142 2,120 2,122 4,902
2019/08/20 2,124 2,147 2,124 2,144 8,435
2019/08/19 2,118 2,123 2,114 2,117 14,890
2019/08/16 2,109 2,110 2,103 2,107 2,254
2019/08/15 2,091 2,100 2,085 2,100 4,869
2019/08/14 2,110 2,119 2,108 2,116 4,738
2019/08/13 2,100 2,101 2,087 2,093 3,640
2019/08/09 2,100 2,109 2,100 2,108 10,167
2019/08/08 2,100 2,132 2,098 2,102 14,407
2019/08/07 2,110 2,121 2,095 2,100 13,841
2019/08/06 2,074 2,095 2,049 2,090 21,169
2019/08/05 2,112 2,116 2,100 2,101 18,991
2019/08/02 2,145 2,171 2,101 2,112 40,768
2019/08/01 2,139 2,142 2,132 2,138 15,257
2019/07/31 2,138 2,139 2,133 2,139 7,319
2019/07/30 2,138 2,138 2,129 2,132 5,967
2019/07/29 2,119 2,120 2,115 2,118 1,816
2019/07/26 2,109 2,112 2,108 2,111 9,377
2019/07/25 2,144 2,144 2,115 2,118 34,772
2019/07/24 2,137 2,137 2,134 2,134 4,394
2019/07/23 2,112 2,120 2,111 2,114 3,353
2019/07/22 2,111 2,115 2,107 2,112 15,628
2019/07/19 2,134 2,135 2,117 2,122 6,380
2019/07/18 2,123 2,124 2,116 2,119 10,759
2019/07/17 2,145 2,145 2,137 2,141 2,392
2019/07/16 2,137 2,141 2,134 2,138 15,893
2019/07/12 2,149 2,160 2,145 2,147 16,143
2019/07/11 2,163 2,172 2,163 2,170 9,732
2019/07/10 2,170 2,172 2,167 2,168 1,763
2019/07/09 2,167 2,167 2,155 2,159 6,553
2019/07/08 2,158 2,160 2,152 2,152 15,705
2019/07/05 2,155 2,162 2,155 2,162 10,445
2019/07/04 2,157 2,159 2,154 2,158 3,451
2019/07/03 2,135 2,139 2,133 2,137 2,300
2019/07/02 2,126 2,126 2,120 2,124 5,209
2019/07/01 2,121 2,129 2,118 2,125 3,544
2019/06/28 2,101 2,102 2,096 2,098 4,720
2019/06/27 2,088 2,099 2,087 2,098 5,976
2019/06/26 2,101 2,106 2,100 2,105 5,241
2019/06/25 2,136 2,137 2,120 2,121 5,099
2019/06/24 2,141 2,141 2,134 2,141 5,265
2019/06/21 2,156 2,156 2,137 2,141 7,109
2019/06/20 2,146 2,156 2,146 2,156 2,180
2019/06/19 2,159 2,159 2,139 2,141 6,910
2019/06/18 2,152 2,156 2,150 2,150 2,797
2019/06/17 2,148 2,148 2,138 2,146 1,592
2019/06/14 2,129 2,137 2,128 2,134 844
2019/06/13 2,126 2,127 2,116 2,122 6,436
2019/06/12 2,134 2,134 2,118 2,118 9,681
2019/06/11 2,120 2,137 2,119 2,128 1,485
2019/06/10 2,143 2,143 2,119 2,123 2,805
2019/06/07 2,119 2,123 2,113 2,123 2,688
2019/06/06 2,098 2,116 2,098 2,110 3,713
2019/06/05 2,075 2,075 2,063 2,068 9,240
2019/06/04 2,075 2,075 2,064 2,069 8,291
2019/06/03 2,055 2,074 2,055 2,066 2,324
2019/05/31 2,080 2,085 2,070 2,075 4,957
2019/05/30 2,087 2,090 2,079 2,090 15,497
2019/05/29 2,129 2,129 2,101 2,112 12,463
2019/05/28 2,137 2,141 2,136 2,141 1,561
2019/05/27 2,137 2,137 2,132 2,135 6,108
2019/05/24 2,131 2,137 2,130 2,135 592
2019/05/23 2,148 2,148 2,131 2,140 1,186
2019/05/22 2,138 2,150 2,136 2,141 5,304
2019/05/21 2,116 2,127 2,112 2,126 4,781
2019/05/20 2,144 2,146 2,135 2,143 1,784
2019/05/17 2,138 2,138 2,131 2,133 3,206
2019/05/16 2,106 2,120 2,106 2,117 1,028
2019/05/15 2,114 2,129 2,104 2,108 1,341
2019/05/14 2,085 2,104 2,085 2,100 2,895
2019/05/13 2,085 2,105 2,085 2,105 1,782
2019/05/10 2,083 2,106 2,083 2,088 2,644
2019/05/09 2,091 2,095 2,086 2,087 2,294
2019/05/08 2,093 2,100 2,087 2,100 7,628
2019/05/07 2,150 2,150 2,129 2,137 4,666
2019/04/26 2,140 2,191 2,130 2,140 11,328
2019/04/25 2,140 2,147 2,120 2,143 3,414
2019/04/24 2,104 2,129 2,104 2,116 7,196
2019/04/23 2,099 2,100 2,091 2,094 7,017
2019/04/22 2,149 2,150 2,121 2,121 8,426
2019/04/19 2,132 2,145 2,126 2,144 1,095
2019/04/18 2,109 2,129 2,101 2,119 5,948
2019/04/17 2,129 2,132 2,111 2,123 16,750
2019/04/16 2,178 2,182 2,172 2,175 8,445
2019/04/15 2,189 2,192 2,182 2,185 3,699
2019/04/12 2,172 2,174 2,163 2,173 5,098
2019/04/11 2,163 2,163 2,155 2,162 1,378
2019/04/10 2,141 2,146 2,136 2,139 6,034
2019/04/09 2,162 2,162 2,151 2,158 3,608
2019/04/08 2,180 2,180 2,166 2,171 5,080
2019/04/05 2,175 2,178 2,162 2,162 7,523
2019/04/04 2,165 2,170 2,164 2,165 4,420
2019/04/03 2,156 2,166 2,155 2,164 4,048
2019/04/02 2,149 2,156 2,148 2,150 2,626
2019/04/01 2,134 2,139 2,128 2,136 28,631
2019/03/29 2,149 2,155 2,135 2,140 3,679
2019/03/28 2,143 2,143 2,132 2,132 4,279
2019/03/27 2,134 2,147 2,131 2,147 4,294
2019/03/26 2,113 2,113 2,107 2,107 2,691
2019/03/25 2,122 2,127 2,102 2,116 4,529
2019/03/22 2,113 2,119 2,095 2,119 4,675
2019/03/20 2,083 2,088 2,080 2,083 1,461
2019/03/19 2,097 2,097 2,092 2,094 7,114
2019/03/18 2,122 2,122 2,110 2,119 16,110
2019/03/15 2,120 2,128 2,112 2,128 3,172
2019/03/14 2,113 2,115 2,108 2,115 2,204
2019/03/13 2,107 2,107 2,096 2,102 1,212
2019/03/12 2,097 2,100 2,096 2,097 9,241
2019/03/11 2,061 2,068 2,060 2,068 3,491
2019/03/08 2,075 2,075 2,059 2,059 5,447
2019/03/07 2,082 2,083 2,076 2,079 3,814
2019/03/06 2,092 2,098 2,092 2,098 1,613
2019/03/05 2,084 2,091 2,083 2,091 889
2019/03/04 2,083 2,091 2,079 2,085 1,963
2019/03/01 2,072 2,085 2,072 2,081 1,434
2019/02/28 2,073 2,079 2,067 2,072 3,452
2019/02/27 2,078 2,085 2,077 2,079 4,342
2019/02/26 2,092 2,092 2,080 2,086 2,658
2019/02/25 2,099 2,103 2,096 2,096 7,030
2019/02/22 2,077 2,078 2,075 2,077 930
2019/02/21 2,082 2,082 2,072 2,077 3,239
2019/02/20 2,087 2,096 2,084 2,095 1,929
2019/02/19 2,086 2,086 2,080 2,085 620
2019/02/18 2,085 2,086 2,080 2,083 2,234
2019/02/15 2,081 2,082 2,076 2,076 5,199
2019/02/14 2,075 2,078 2,067 2,075 6,348
2019/02/13 2,058 2,065 2,055 2,064 4,862
2019/02/12 2,070 2,080 2,069 2,080 2,858
2019/02/08 2,049 2,050 2,042 2,049 2,607
2019/02/07 2,042 2,042 2,033 2,035 4,179
2019/02/06 2,049 2,050 2,041 2,046 2,846
2019/02/05 2,038 2,045 2,038 2,040 8,135
2019/02/04 2,014 2,022 2,008 2,020 8,565
2019/02/01 2,020 2,030 2,020 2,026 3,356
2019/01/31 2,012 2,012 2,002 2,005 1,609
2019/01/30 1,990 2,005 1,989 1,996 18,228
2019/01/29 1,974 1,978 1,970 1,975 2,213
2019/01/28 1,951 1,953 1,946 1,951 3,925
2019/01/25 1,942 1,953 1,942 1,951 7,476
2019/01/24 1,935 1,939 1,932 1,938 868
2019/01/23 1,930 1,939 1,930 1,936 819
2019/01/22 1,939 1,939 1,932 1,933 8,749
2019/01/21 1,943 1,958 1,934 1,937 9,605
2019/01/18 1,928 1,938 1,926 1,938 1,583
2019/01/17 1,912 1,919 1,911 1,915 1,239
2019/01/16 1,899 1,913 1,892 1,898 3,303
2019/01/15 1,877 1,886 1,875 1,886 4,586
2019/01/11 1,874 1,881 1,873 1,875 2,318
2019/01/10 1,869 1,870 1,838 1,844 6,935
2019/01/09 1,860 1,866 1,856 1,865 3,361
2019/01/08 1,818 1,824 1,814 1,820 4,658
2019/01/07 1,810 1,825 1,795 1,796 6,272
2019/01/04 1,810 1,816 1,759 1,777 16,052

このページの先頭へ