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
2020/12/30 1,851 1,863 1,847 1,853 39,728
2020/12/29 1,875 1,884 1,874 1,884 16,955
2020/12/28 1,866 1,867 1,855 1,865 16,584
2020/12/25 1,855 1,880 1,849 1,865 11,640
2020/12/24 1,845 1,851 1,844 1,849 10,982
2020/12/23 1,856 1,862 1,834 1,852 126,036
2020/12/22 1,837 1,840 1,820 1,827 48,538
2020/12/21 1,844 1,856 1,826 1,843 93,094
2020/12/18 1,875 1,889 1,873 1,884 51,809
2020/12/17 1,874 1,877 1,870 1,875 25,213
2020/12/16 1,866 1,869 1,856 1,856 20,714
2020/12/15 1,847 1,851 1,841 1,848 30,987
2020/12/14 1,857 1,866 1,857 1,863 7,368
2020/12/11 1,860 1,861 1,848 1,849 16,143
2020/12/10 1,870 1,871 1,864 1,868 7,164
2020/12/09 1,883 1,884 1,879 1,879 22,582
2020/12/08 1,879 1,880 1,875 1,879 9,571
2020/12/07 1,900 1,901 1,890 1,894 14,320
2020/12/04 1,861 1,868 1,861 1,862 4,476
2020/12/03 1,856 1,856 1,849 1,849 54,262
2020/12/02 1,851 1,859 1,850 1,851 20,938
2020/12/01 1,849 1,857 1,846 1,850 23,742
2020/11/30 1,860 1,860 1,843 1,844 20,408
2020/11/27 1,871 1,871 1,860 1,866 5,643
2020/11/26 1,879 1,880 1,874 1,880 56,519
2020/11/25 1,887 1,892 1,879 1,879 12,396
2020/11/24 1,879 1,883 1,874 1,878 22,878
2020/11/20 1,831 1,844 1,831 1,841 24,720
2020/11/19 1,847 1,848 1,838 1,845 69,073
2020/11/18 1,895 1,898 1,881 1,881 4,606
2020/11/17 1,896 1,898 1,890 1,893 25,887
2020/11/16 1,883 1,885 1,876 1,882 31,458
2020/11/13 1,831 1,832 1,819 1,824 11,900
2020/11/12 1,865 1,867 1,847 1,852 39,627
2020/11/11 1,839 1,864 1,826 1,860 25,452
2020/11/10 1,807 1,816 1,792 1,799 39,973
2020/11/09 1,726 1,730 1,720 1,727 22,139
2020/11/06 1,729 1,733 1,720 1,725 32,381
2020/11/05 1,752 1,759 1,742 1,753 26,473
2020/11/04 1,771 1,792 1,743 1,792 144,018
2020/11/02 1,671 1,683 1,666 1,683 14,410
2020/10/30 1,670 1,673 1,650 1,655 27,958
2020/10/29 1,664 1,675 1,661 1,675 22,655
2020/10/28 1,696 1,696 1,688 1,692 29,493
2020/10/27 1,743 1,745 1,736 1,743 78,650
2020/10/26 1,756 1,759 1,753 1,753 11,130
2020/10/23 1,762 1,764 1,756 1,756 8,187
2020/10/22 1,734 1,739 1,729 1,737 18,641
2020/10/21 1,755 1,764 1,755 1,759 2,355
2020/10/20 1,765 1,765 1,752 1,756 11,784
2020/10/19 1,770 1,780 1,768 1,776 30,830
2020/10/16 1,796 1,797 1,787 1,794 2,658
2020/10/15 1,787 1,789 1,778 1,784 28,379
2020/10/14 1,816 1,817 1,805 1,814 4,031
2020/10/13 1,854 1,854 1,836 1,841 21,331
2020/10/12 1,831 1,840 1,829 1,840 23,851
2020/10/09 1,854 1,862 1,854 1,856 16,499
2020/10/08 1,821 1,824 1,817 1,820 3,927
2020/10/07 1,806 1,824 1,806 1,824 5,859
2020/10/06 1,820 1,822 1,817 1,818 13,798
2020/10/05 1,818 1,820 1,808 1,819 15,251
2020/10/02 1,771 1,774 1,735 1,742 7,501
2020/09/30 1,737 1,749 1,717 1,719 12,959
2020/09/29 1,745 1,753 1,742 1,751 28,037
2020/09/28 1,704 1,709 1,702 1,708 18,592
2020/09/25 1,682 1,682 1,675 1,675 15,393
2020/09/24 1,669 1,676 1,663 1,669 48,428
2020/09/23 1,719 1,725 1,715 1,721 40,279
2020/09/18 1,780 1,788 1,775 1,787 11,651
2020/09/17 1,817 1,817 1,796 1,799 10,604
2020/09/16 1,815 1,818 1,811 1,815 1,556
2020/09/15 1,806 1,808 1,803 1,806 6,268
2020/09/14 1,772 1,780 1,768 1,779 13,275
2020/09/11 1,779 1,790 1,775 1,785 4,888
2020/09/10 1,810 1,814 1,795 1,801 12,876
2020/09/09 1,780 1,791 1,775 1,788 23,748
2020/09/08 1,824 1,829 1,820 1,829 20,014
2020/09/07 1,822 1,825 1,804 1,806 56,755
2020/09/04 1,811 1,828 1,811 1,826 16,829
2020/09/03 1,835 1,837 1,828 1,828 13,051
2020/09/02 1,803 1,805 1,799 1,805 8,510
2020/09/01 1,799 1,802 1,791 1,798 7,386
2020/08/31 1,818 1,819 1,811 1,812 14,988
2020/08/28 1,823 1,839 1,817 1,821 20,076
2020/08/27 1,779 1,779 1,773 1,778 12,809
2020/08/26 1,807 1,808 1,803 1,805 5,195
2020/08/25 1,799 1,808 1,797 1,808 17,773
2020/08/24 1,777 1,777 1,770 1,776 6,382
2020/08/21 1,777 1,779 1,770 1,771 4,675
2020/08/20 1,750 1,755 1,744 1,748 24,107
2020/08/19 1,773 1,785 1,770 1,784 13,474
2020/08/18 1,809 1,810 1,794 1,796 9,377
2020/08/17 1,798 1,800 1,791 1,792 4,618
2020/08/14 1,801 1,803 1,795 1,798 3,349
2020/08/13 1,818 1,822 1,814 1,814 3,288
2020/08/12 1,802 1,811 1,802 1,810 9,330
2020/08/11 1,811 1,826 1,811 1,824 23,289
2020/08/07 1,777 1,781 1,771 1,776 4,486
2020/08/06 1,779 1,786 1,776 1,777 3,627
2020/08/05 1,791 1,797 1,786 1,797 5,529
2020/08/04 1,771 1,795 1,770 1,774 6,675
2020/08/03 1,786 1,799 1,786 1,791 20,364
2020/07/31 1,777 1,783 1,741 1,741 32,713
2020/07/30 1,778 1,781 1,776 1,779 12,005
2020/07/29 1,746 1,752 1,742 1,746 10,937
2020/07/28 1,720 1,726 1,717 1,722 2,708
2020/07/27 1,713 1,716 1,708 1,710 16,984
2020/07/22 1,713 1,724 1,712 1,715 6,029
2020/07/21 1,711 1,722 1,709 1,720 11,677
2020/07/20 1,734 1,741 1,729 1,736 15,533
2020/07/17 1,718 1,724 1,714 1,719 42,500
2020/07/16 1,745 1,745 1,728 1,732 12,932
2020/07/15 1,745 1,749 1,735 1,737 50,810
2020/07/14 1,715 1,718 1,703 1,710 16,842
2020/07/13 1,718 1,730 1,715 1,729 8,318
2020/07/10 1,724 1,724 1,686 1,687 20,359
2020/07/09 1,736 1,737 1,723 1,723 7,415
2020/07/08 1,740 1,750 1,734 1,736 26,759
2020/07/07 1,780 1,785 1,765 1,766 11,848
2020/07/06 1,797 1,828 1,795 1,825 9,454
2020/07/03 1,789 1,790 1,783 1,786 17,360
2020/07/02 1,790 1,798 1,783 1,788 17,906
2020/07/01 1,756 1,756 1,732 1,733 16,561
2020/06/30 1,735 1,745 1,732 1,732 18,901
2020/06/29 1,695 1,712 1,690 1,690 33,091
2020/06/26 1,726 1,733 1,722 1,725 8,276
2020/06/25 1,708 1,722 1,695 1,703 15,969
2020/06/24 1,735 1,747 1,733 1,742 12,403
2020/06/23 1,764 1,765 1,716 1,750 13,904
2020/06/22 1,726 1,752 1,725 1,742 14,484
2020/06/19 1,806 1,807 1,792 1,794 3,200
2020/06/18 1,801 1,806 1,782 1,799 7,674
2020/06/17 1,861 1,861 1,839 1,847 9,087
2020/06/16 1,837 1,860 1,828 1,852 22,671
2020/06/15 1,751 1,755 1,709 1,709 10,230
2020/06/12 1,731 1,773 1,722 1,767 37,311
2020/06/11 1,813 1,831 1,793 1,798 87,218
2020/06/10 1,929 1,935 1,922 1,923 28,074
2020/06/09 1,959 1,966 1,945 1,952 18,959
2020/06/08 1,932 1,940 1,922 1,930 27,402
2020/06/05 1,847 1,872 1,843 1,872 27,351
2020/06/04 1,860 1,860 1,838 1,844 20,948
2020/06/03 1,781 1,788 1,776 1,787 12,231
2020/06/02 1,730 1,744 1,727 1,737 14,719
2020/06/01 1,692 1,708 1,691 1,705 10,469
2020/05/29 1,734 1,734 1,701 1,727 7,648
2020/05/28 1,735 1,744 1,724 1,737 18,069
2020/05/27 1,700 1,720 1,692 1,718 9,744
2020/05/26 1,653 1,674 1,651 1,671 17,273
2020/05/25 1,654 1,654 1,635 1,641 5,882
2020/05/22 1,618 1,625 1,596 1,613 15,630
2020/05/21 1,627 1,628 1,611 1,619 7,207
2020/05/20 1,619 1,632 1,612 1,630 3,041
2020/05/19 1,630 1,630 1,603 1,619 7,003
2020/05/18 1,549 1,552 1,540 1,551 9,632
2020/05/15 1,532 1,546 1,528 1,536 3,731
2020/05/14 1,531 1,531 1,507 1,508 21,683
2020/05/13 1,550 1,587 1,539 1,556 27,633
2020/05/12 1,649 1,649 1,620 1,636 21,549
2020/05/11 1,704 1,704 1,677 1,684 11,721
2020/05/08 1,726 1,726 1,661 1,661 9,818
2020/05/07 1,656 1,719 1,621 1,681 18,290
2020/05/01 1,727 1,748 1,716 1,747 7,462
2020/04/30 1,758 1,759 1,726 1,756 7,477
2020/04/28 1,694 1,708 1,653 1,699 9,138
2020/04/27 1,638 1,671 1,630 1,662 5,552
2020/04/24 1,620 1,630 1,617 1,625 11,561
2020/04/23 1,652 1,663 1,640 1,652 3,640
2020/04/22 1,609 1,637 1,609 1,634 9,301
2020/04/21 1,687 1,688 1,641 1,641 13,771
2020/04/20 1,720 1,750 1,719 1,750 7,794
2020/04/17 1,688 1,724 1,681 1,724 18,579
2020/04/16 1,700 1,700 1,670 1,694 11,502
2020/04/15 1,760 1,760 1,734 1,744 3,942
2020/04/14 1,740 1,749 1,720 1,743 19,202
2020/04/13 1,790 1,809 1,751 1,793 17,958
2020/04/10 1,748 1,789 1,714 1,789 15,338
2020/04/09 1,684 1,694 1,678 1,686 29,398
2020/04/08 1,638 1,638 1,580 1,606 14,220
2020/04/07 1,614 1,630 1,578 1,603 22,599
2020/04/06 1,531 1,540 1,501 1,516 8,393
2020/04/03 1,541 1,555 1,514 1,515 4,094
2020/04/02 1,550 1,552 1,511 1,534 11,336
2020/04/01 1,620 1,631 1,580 1,585 7,690
2020/03/31 1,618 1,645 1,614 1,636 9,504
2020/03/30 1,562 1,614 1,562 1,609 24,430
2020/03/27 1,630 1,630 1,556 1,578 21,984
2020/03/26 1,532 1,625 1,531 1,539 43,097
2020/03/25 1,503 1,559 1,446 1,490 97,482
2020/03/24 1,378 1,407 1,351 1,383 37,900
2020/03/23 1,389 1,440 1,330 1,361 27,088
2020/03/19 1,428 1,436 1,370 1,421 39,186
2020/03/18 1,525 1,565 1,442 1,449 43,565
2020/03/17 1,550 1,645 1,477 1,645 32,666
2020/03/16 1,786 1,800 1,646 1,646 15,393
2020/03/13 1,625 1,700 1,578 1,666 23,988
2020/03/12 1,848 1,848 1,760 1,774 47,655
2020/03/11 1,933 1,971 1,920 1,928 9,699
2020/03/10 1,859 1,960 1,850 1,893 25,466
2020/03/09 2,011 2,025 1,912 1,990 15,131
2020/03/06 2,101 2,118 2,091 2,098 10,690
2020/03/05 2,170 2,174 2,159 2,166 17,729
2020/03/04 2,090 2,120 2,089 2,120 23,520
2020/03/03 2,120 2,140 2,120 2,134 19,802
2020/03/02 2,050 2,061 2,022 2,058 51,998
2020/02/28 2,106 2,133 2,085 2,100 28,134
2020/02/27 2,253 2,260 2,230 2,235 31,163
2020/02/26 2,310 2,310 2,280 2,285 9,686
2020/02/25 2,358 2,375 2,353 2,360 19,420
2020/02/21 2,388 2,404 2,387 2,404 13,721
2020/02/20 2,360 2,366 2,355 2,358 9,199
2020/02/19 2,366 2,373 2,360 2,371 5,615
2020/02/18 2,362 2,365 2,357 2,364 6,330
2020/02/17 2,357 2,365 2,357 2,365 5,088
2020/02/14 2,328 2,341 2,328 2,334 8,459
2020/02/13 2,316 2,323 2,315 2,316 8,509
2020/02/12 2,307 2,310 2,300 2,310 30,817
2020/02/10 2,286 2,287 2,279 2,285 14,838
2020/02/07 2,294 2,302 2,290 2,291 30,252
2020/02/06 2,281 2,286 2,275 2,286 16,752
2020/02/05 2,283 2,294 2,275 2,292 12,460
2020/02/04 2,253 2,262 2,252 2,259 2,063
2020/02/03 2,244 2,254 2,240 2,253 4,041
2020/01/31 2,274 2,282 2,273 2,278 1,227
2020/01/30 2,280 2,281 2,270 2,276 2,912
2020/01/29 2,285 2,289 2,282 2,286 2,272
2020/01/28 2,274 2,282 2,271 2,282 9,398
2020/01/27 2,279 2,289 2,279 2,282 14,937
2020/01/24 2,303 2,306 2,301 2,304 5,151
2020/01/23 2,294 2,295 2,286 2,290 8,316
2020/01/22 2,300 2,319 2,300 2,313 26,818
2020/01/21 2,297 2,298 2,286 2,292 15,371
2020/01/20 2,299 2,299 2,291 2,296 2,135
2020/01/17 2,289 2,292 2,286 2,291 6,703
2020/01/16 2,262 2,268 2,261 2,263 5,993
2020/01/15 2,241 2,244 2,236 2,238 1,964
2020/01/14 2,247 2,254 2,238 2,249 24,274
2020/01/10 2,205 2,210 2,204 2,208 841
2020/01/09 2,202 2,204 2,198 2,202 6,161
2020/01/08 2,174 2,190 2,168 2,184 6,472
2020/01/07 2,203 2,205 2,199 2,203 3,754
2020/01/06 2,195 2,198 2,190 2,196 8,366

このページの先頭へ