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
2021/12/30 2,897 2,908 2,897 2,902 12,706
2021/12/29 2,885 2,886 2,877 2,880 9,080
2021/12/28 2,864 2,871 2,862 2,868 12,809
2021/12/27 2,832 2,832 2,811 2,820 10,316
2021/12/24 2,841 2,841 2,811 2,824 10,981
2021/12/23 2,811 2,820 2,811 2,820 5,120
2021/12/22 2,774 2,790 2,774 2,785 9,143
2021/12/21 2,738 2,756 2,734 2,756 7,108
2021/12/20 2,752 2,753 2,731 2,731 12,028
2021/12/17 2,780 2,780 2,756 2,765 59,974
2021/12/16 2,778 2,787 2,776 2,787 11,312
2021/12/15 2,740 2,742 2,730 2,734 3,782
2021/12/14 2,762 2,771 2,761 2,764 14,452
2021/12/13 2,747 2,751 2,733 2,741 8,447
2021/12/10 2,749 2,749 2,729 2,732 9,644
2021/12/09 2,775 2,786 2,770 2,772 8,392
2021/12/08 2,755 2,761 2,748 2,759 8,802
2021/12/07 2,715 2,739 2,715 2,735 6,335
2021/12/06 2,680 2,684 2,666 2,678 24,103
2021/12/03 2,671 2,688 2,660 2,688 7,436
2021/12/02 2,602 2,624 2,599 2,624 99,259
2021/12/01 2,650 2,667 2,642 2,667 19,550
2021/11/30 2,717 2,724 2,673 2,673 15,005
2021/11/29 2,708 2,714 2,685 2,694 38,775
2021/11/26 2,811 2,811 2,770 2,780 15,699
2021/11/25 2,816 2,826 2,815 2,825 6,825
2021/11/24 2,782 2,783 2,765 2,766 17,039
2021/11/22 2,751 2,752 2,743 2,752 18,488
2021/11/19 2,771 2,779 2,764 2,779 16,615
2021/11/18 2,757 2,765 2,749 2,763 43,244
2021/11/17 2,772 2,774 2,761 2,762 18,837
2021/11/16 2,757 2,774 2,757 2,769 17,984
2021/11/15 2,740 2,740 2,728 2,733 5,589
2021/11/12 2,732 2,745 2,732 2,745 7,078
2021/11/11 2,717 2,742 2,717 2,727 12,053
2021/11/10 2,700 2,702 2,695 2,700 43,727
2021/11/09 2,709 2,709 2,690 2,690 50,623
2021/11/08 2,709 2,717 2,709 2,717 3,556
2021/11/05 2,719 2,720 2,701 2,707 47,612
2021/11/04 2,746 2,753 2,744 2,752 12,027
2021/11/02 2,708 2,712 2,695 2,700 10,173
2021/11/01 2,707 2,707 2,692 2,695 7,355
2021/10/29 2,706 2,712 2,700 2,708 6,429
2021/10/28 2,680 2,681 2,665 2,670 5,878
2021/10/27 2,701 2,704 2,696 2,696 19,997
2021/10/26 2,692 2,693 2,683 2,685 9,272
2021/10/25 2,675 2,678 2,669 2,674 3,970
2021/10/22 2,676 2,688 2,673 2,684 27,752
2021/10/21 2,680 2,689 2,670 2,670 8,765
2021/10/20 2,653 2,653 2,642 2,642 3,862
2021/10/19 2,648 2,653 2,646 2,646 6,555
2021/10/18 2,643 2,644 2,636 2,638 5,294
2021/10/15 2,627 2,640 2,624 2,639 10,647
2021/10/14 2,590 2,595 2,586 2,591 56,693
2021/10/13 2,560 2,564 2,558 2,560 6,961
2021/10/12 2,527 2,530 2,516 2,520 6,491
2021/10/11 2,494 2,511 2,491 2,511 5,042
2021/10/08 2,504 2,515 2,502 2,514 15,809
2021/10/07 2,494 2,502 2,491 2,495 8,210
2021/10/06 2,468 2,469 2,450 2,460 5,835
2021/10/05 2,473 2,483 2,466 2,475 8,325
2021/10/04 2,470 2,473 2,462 2,466 11,520
2021/10/01 2,455 2,455 2,427 2,428 19,006
2021/09/30 2,495 2,506 2,495 2,504 7,760
2021/09/29 2,470 2,477 2,466 2,472 21,505
2021/09/28 2,463 2,479 2,463 2,479 7,738
2021/09/27 2,489 2,497 2,488 2,497 10,176
2021/09/24 2,501 2,517 2,501 2,511 9,611
2021/09/22 2,451 2,477 2,451 2,474 12,972
2021/09/21 2,462 2,482 2,460 2,472 18,959
2021/09/17 2,502 2,518 2,502 2,513 16,986
2021/09/16 2,497 2,507 2,491 2,495 8,573
2021/09/15 2,500 2,503 2,495 2,499 7,198
2021/09/14 2,521 2,524 2,516 2,520 19,551
2021/09/13 2,511 2,511 2,501 2,506 33,248
2021/09/10 2,531 2,540 2,528 2,540 81,865
2021/09/09 2,590 2,595 2,579 2,581 6,456
2021/09/08 2,584 2,588 2,579 2,588 6,597
2021/09/07 2,602 2,602 2,595 2,600 14,104
2021/09/06 2,601 2,603 2,596 2,602 11,560
2021/09/03 2,602 2,610 2,600 2,605 13,238
2021/09/02 2,589 2,593 2,585 2,593 7,086
2021/09/01 2,551 2,568 2,551 2,562 15,497
2021/08/31 2,533 2,545 2,532 2,541 25,396
2021/08/30 2,516 2,518 2,509 2,511 8,233
2021/08/27 2,483 2,498 2,483 2,498 19,523
2021/08/26 2,482 2,488 2,482 2,488 6,578
2021/08/25 2,480 2,483 2,475 2,480 8,772
2021/08/24 2,492 2,494 2,488 2,493 4,899
2021/08/23 2,490 2,507 2,490 2,503 12,560
2021/08/20 2,483 2,487 2,472 2,477 8,872
2021/08/19 2,476 2,485 2,475 2,481 6,455
2021/08/18 2,481 2,498 2,481 2,498 7,524
2021/08/17 2,490 2,492 2,481 2,481 8,024
2021/08/16 2,489 2,504 2,485 2,492 8,502
2021/08/13 2,508 2,510 2,497 2,498 3,542
2021/08/12 2,493 2,508 2,493 2,502 12,319
2021/08/11 2,492 2,495 2,491 2,491 15,173
2021/08/10 2,511 2,512 2,501 2,510 15,173
2021/08/06 2,513 2,521 2,511 2,511 23,716
2021/08/05 2,479 2,484 2,475 2,480 6,916
2021/08/04 2,492 2,493 2,484 2,492 22,500
2021/08/03 2,502 2,504 2,497 2,502 8,234
2021/08/02 2,520 2,524 2,515 2,520 17,523
2021/07/30 2,502 2,502 2,490 2,498 7,397
2021/07/29 2,519 2,520 2,505 2,513 9,512
2021/07/28 2,520 2,527 2,512 2,516 9,779
2021/07/27 2,517 2,518 2,508 2,510 7,376
2021/07/26 2,516 2,522 2,508 2,514 21,752
2021/07/21 2,493 2,500 2,489 2,494 39,562
2021/07/20 2,430 2,439 2,423 2,428 101,751
2021/07/19 2,491 2,495 2,479 2,480 103,188
2021/07/16 2,490 2,498 2,487 2,498 7,400
2021/07/15 2,493 2,493 2,484 2,485 5,815
2021/07/14 2,492 2,492 2,481 2,481 12,414
2021/03/22 2,112 2,112 2,101 2,106 31,197
2021/03/19 2,170 2,170 2,150 2,150 23,897
2021/03/18 2,170 2,179 2,165 2,173 81,395
2021/03/17 2,177 2,177 2,168 2,170 11,325
2021/03/16 2,178 2,185 2,177 2,177 9,911
2021/03/15 2,131 2,159 2,126 2,159 30,815
2021/03/12 2,118 2,118 2,105 2,112 9,037
2021/03/11 2,086 2,103 2,086 2,102 19,115
2021/03/10 2,090 2,090 2,073 2,076 17,359
2021/03/09 2,080 2,090 2,053 2,085 106,174
2021/03/08 2,036 2,045 2,036 2,042 18,120
2021/03/05 1,990 2,013 1,990 2,013 26,244
2021/03/04 1,999 2,006 1,994 2,002 30,024
2021/03/03 2,001 2,009 2,000 2,009 7,517
2021/03/02 2,018 2,022 2,007 2,008 18,129
2021/03/01 1,991 2,011 1,990 2,005 27,356
2021/02/26 2,030 2,036 2,006 2,011 53,622
2021/02/25 2,055 2,068 2,055 2,062 20,733
2021/02/24 2,033 2,035 2,023 2,032 18,520
2021/02/22 1,988 2,002 1,985 1,999 27,304
2021/02/19 1,981 1,985 1,976 1,978 9,353
2021/02/18 2,002 2,004 1,993 1,993 64,705
2021/02/17 2,011 2,015 1,998 2,003 34,743
2021/02/16 2,023 2,030 2,019 2,026 31,696
2021/02/15 2,000 2,016 2,000 2,015 17,472
2021/02/12 1,995 1,998 1,985 1,995 16,103
2021/02/10 1,977 1,981 1,970 1,975 6,480
2021/02/09 1,982 1,982 1,964 1,966 24,029
2021/02/08 1,967 1,979 1,963 1,974 68,822
2021/02/05 1,969 1,981 1,966 1,973 32,931
2021/02/04 1,956 1,956 1,946 1,950 12,777
2021/02/03 1,956 1,957 1,949 1,955 13,367
2021/02/02 1,938 1,952 1,932 1,951 22,760
2021/02/01 1,891 1,908 1,889 1,905 35,213
2021/01/29 1,914 1,921 1,902 1,902 39,799
2021/01/28 1,886 1,915 1,881 1,900 39,749
2021/01/27 1,918 1,920 1,913 1,913 40,815
2021/01/26 1,914 1,914 1,903 1,904 22,210
2021/01/25 1,904 1,911 1,898 1,905 74,590
2021/01/22 1,900 1,905 1,895 1,898 22,140
2021/01/21 1,904 1,909 1,900 1,904 43,334
2021/01/20 1,884 1,887 1,870 1,874 44,885
2021/01/19 1,887 1,898 1,882 1,894 68,325
2021/01/18 1,883 1,885 1,873 1,875 22,352
2021/01/15 1,859 1,860 1,846 1,849 56,859
2021/01/14 1,848 1,865 1,847 1,851 43,682
2021/01/13 1,821 1,821 1,811 1,817 4,741
2021/01/12 1,815 1,821 1,809 1,817 32,446
2021/01/08 1,824 1,836 1,821 1,833 13,871
2021/01/07 1,812 1,826 1,807 1,826 22,958
2021/01/06 1,796 1,808 1,793 1,805 103,121
2021/01/05 1,822 1,823 1,808 1,808 67,362
2021/01/04 1,877 1,877 1,864 1,870 64,850

このページの先頭へ