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
2022/12/30 2,458 2,467 2,452 2,458 3,342
2022/12/29 2,447 2,447 2,433 2,437 7,564
2022/12/28 2,475 2,492 2,474 2,488 6,030
2022/12/27 2,469 2,480 2,468 2,473 5,201
2022/12/26 2,451 2,471 2,445 2,460 6,472
2022/12/23 2,438 2,446 2,431 2,444 6,879
2022/12/22 2,450 2,457 2,438 2,446 7,512
2022/12/21 2,423 2,449 2,413 2,432 24,372
2022/12/20 2,525 2,532 2,421 2,421 43,149
2022/12/19 2,537 2,556 2,527 2,535 28,974
2022/12/16 2,634 2,634 2,617 2,625 3,171
2022/12/15 2,630 2,633 2,611 2,623 37,902
2022/12/14 2,640 2,645 2,608 2,636 106,088
2022/12/13 2,622 2,641 2,622 2,640 13,253
2022/12/12 2,600 2,608 2,596 2,604 3,775
2022/12/09 2,597 2,609 2,593 2,599 5,650
2022/12/08 2,591 2,600 2,578 2,600 5,420
2022/12/07 2,597 2,600 2,586 2,600 6,673
2022/12/06 2,602 2,612 2,600 2,612 1,997
2022/12/05 2,613 2,613 2,599 2,609 4,958
2022/12/02 2,641 2,641 2,612 2,616 6,090
2022/12/01 2,681 2,688 2,662 2,663 4,293
2022/11/30 2,633 2,647 2,633 2,642 3,388
2022/11/29 2,609 2,614 2,595 2,600 12,405
2022/11/28 2,680 2,680 2,647 2,649 5,814
2022/11/25 2,665 2,665 2,649 2,659 7,742
2022/11/24 2,676 2,676 2,658 2,665 5,708
2022/11/22 2,693 2,702 2,691 2,692 8,176
2022/11/21 2,646 2,655 2,646 2,655 3,636
2022/11/18 2,612 2,621 2,607 2,610 4,397
2022/11/17 2,630 2,630 2,613 2,619 4,599
2022/11/16 2,642 2,654 2,627 2,653 2,779
2022/11/15 2,627 2,645 2,627 2,644 3,669
2022/11/14 2,695 2,695 2,630 2,672 4,653
2022/11/11 2,730 2,743 2,723 2,739 14,740
2022/11/10 2,645 2,645 2,639 2,644 4,351
2022/11/09 2,655 2,656 2,645 2,653 3,827
2022/11/08 2,662 2,665 2,656 2,662 7,555
2022/11/07 2,682 2,702 2,677 2,702 5,480
2022/11/04 2,681 2,682 2,673 2,681 7,215
2022/11/02 2,775 2,779 2,742 2,753 3,210
2022/11/01 2,763 2,782 2,763 2,775 8,248
2022/10/31 2,754 2,764 2,754 2,756 10,174
2022/10/28 2,668 2,682 2,665 2,669 3,572
2022/10/27 2,690 2,690 2,662 2,670 20,033
2022/10/26 2,683 2,719 2,683 2,709 9,552
2022/10/25 2,637 2,637 2,620 2,633 9,268
2022/10/24 2,607 2,636 2,607 2,629 14,257
2022/10/21 2,625 2,625 2,612 2,618 2,733
2022/10/20 2,618 2,627 2,606 2,624 4,185
2022/10/19 2,681 2,689 2,679 2,684 6,301
2022/10/18 2,653 2,685 2,651 2,671 10,553
2022/10/17 2,550 2,563 2,548 2,563 7,009
2022/10/14 2,583 2,603 2,574 2,598 7,077
2022/10/13 2,540 2,540 2,528 2,528 9,784
2022/10/12 2,529 2,552 2,529 2,547 6,742
2022/10/11 2,514 2,514 2,478 2,486 27,404
2022/10/07 2,586 2,586 2,557 2,564 11,775
2022/10/06 2,637 2,637 2,625 2,636 3,147
2022/10/05 2,654 2,700 2,643 2,654 11,694
2022/10/04 2,641 2,649 2,622 2,649 9,030
2022/10/03 2,577 2,593 2,568 2,591 4,096
2022/09/30 2,558 2,558 2,539 2,543 10,345
2022/09/29 2,610 2,616 2,601 2,608 3,816
2022/09/28 2,585 2,594 2,543 2,553 13,688
2022/09/27 2,617 2,631 2,599 2,615 30,811
2022/09/26 2,693 2,703 2,638 2,644 30,044
2022/09/22 2,737 2,760 2,717 2,740 15,374
2022/09/21 2,787 2,787 2,764 2,774 13,553
2022/09/20 2,824 2,831 2,818 2,831 6,551
2022/09/16 2,821 2,825 2,813 2,824 8,373
2022/09/15 2,901 2,901 2,872 2,888 5,176
2022/09/14 2,953 2,953 2,900 2,930 12,975
2022/09/13 2,999 3,010 2,995 3,000 8,356
2022/09/12 2,985 2,989 2,975 2,987 9,609
2022/09/09 2,965 2,978 2,951 2,955 6,053
2022/09/08 2,955 2,979 2,955 2,963 12,733
2022/09/07 2,866 2,910 2,866 2,910 9,098
2022/09/06 2,840 2,841 2,822 2,838 2,481
2022/09/05 2,818 2,827 2,810 2,820 5,862
2022/09/02 2,838 2,846 2,833 2,846 5,032
2022/09/01 2,835 2,845 2,814 2,819 8,858
2022/08/31 2,844 2,844 2,830 2,841 4,042
2022/08/30 2,879 2,879 2,862 2,872 3,096
2022/08/29 2,855 2,884 2,855 2,879 7,269
2022/08/26 2,925 2,927 2,915 2,919 3,050
2022/08/25 2,895 2,899 2,891 2,894 3,996
2022/08/24 2,880 2,880 2,851 2,862 5,717
2022/08/23 2,930 2,930 2,911 2,914 4,865
2022/08/22 2,953 2,970 2,952 2,959 8,808
2022/08/19 2,980 2,984 2,976 2,976 3,522
2022/08/18 2,985 2,986 2,972 2,979 4,760
2022/08/17 2,976 2,986 2,971 2,984 5,663
2022/08/16 2,949 2,965 2,949 2,959 5,695
2022/08/15 2,943 2,950 2,940 2,946 7,565
2022/08/12 2,905 2,910 2,899 2,910 4,260
2022/08/10 2,890 2,905 2,890 2,892 7,251
2022/08/09 2,868 2,886 2,860 2,882 6,566
2022/08/08 2,840 2,858 2,840 2,854 5,554
2022/08/05 2,825 2,829 2,807 2,829 4,418
2022/08/04 2,850 2,850 2,825 2,831 2,527
2022/08/03 2,820 2,834 2,805 2,829 5,616
2022/08/02 2,817 2,819 2,789 2,793 5,837
2022/08/01 2,889 2,889 2,847 2,857 8,479
2022/07/29 2,879 2,888 2,851 2,865 14,974
2022/07/28 2,848 2,848 2,814 2,819 4,361
2022/07/27 2,834 2,842 2,832 2,842 3,273
2022/07/26 2,813 2,826 2,810 2,822 14,093
2022/07/25 2,808 2,811 2,795 2,797 6,800
2022/07/22 2,825 2,825 2,800 2,816 4,245
2022/07/21 2,824 2,825 2,809 2,825 7,974
2022/07/20 2,800 2,822 2,800 2,816 19,189
2022/07/19 2,720 2,750 2,717 2,750 7,348
2022/07/15 2,725 2,737 2,714 2,714 6,482
2022/07/14 2,720 2,734 2,702 2,732 2,149
2022/07/13 2,719 2,744 2,719 2,730 5,946
2022/07/12 2,746 2,746 2,721 2,724 3,340
2022/07/11 2,730 2,733 2,720 2,731 8,210
2022/07/08 2,735 2,746 2,716 2,723 3,504
2022/07/07 2,748 2,748 2,716 2,738 3,633
2022/07/06 2,715 2,736 2,709 2,711 7,751
2022/07/05 2,739 2,758 2,739 2,758 6,349
2022/07/04 2,694 2,719 2,694 2,719 5,969
2022/07/01 2,697 2,706 2,648 2,650 5,322
2022/06/30 2,734 2,734 2,697 2,697 3,144
2022/06/29 2,726 2,740 2,718 2,727 5,028
2022/06/28 2,741 2,750 2,711 2,736 4,948
2022/06/27 2,717 2,733 2,710 2,733 8,783
2022/06/24 2,655 2,685 2,654 2,683 6,326
2022/06/23 2,626 2,653 2,624 2,636 6,246
2022/06/22 2,625 2,625 2,593 2,594 6,116
2022/06/21 2,626 2,626 2,601 2,616 6,378
2022/06/20 2,589 2,608 2,562 2,582 6,261
2022/06/17 2,549 2,568 2,512 2,564 11,909
2022/06/16 2,619 2,634 2,604 2,604 7,910
2022/06/15 2,566 2,575 2,554 2,560 11,359
2022/06/14 2,557 2,587 2,550 2,587 22,197
2022/06/13 2,676 2,685 2,661 2,668 45,098
2022/06/10 2,768 2,787 2,723 2,724 19,874
2022/06/09 2,831 2,855 2,787 2,792 23,492
2022/06/08 2,830 2,855 2,830 2,850 19,890
2022/06/07 2,795 2,796 2,782 2,784 6,997
2022/06/06 2,789 2,791 2,772 2,790 11,128
2022/06/03 2,793 2,806 2,793 2,795 10,428
2022/06/02 2,769 2,775 2,760 2,772 3,168
2022/06/01 2,780 2,784 2,771 2,771 9,441
2022/05/31 2,770 2,776 2,764 2,770 8,463
2022/05/30 2,756 2,761 2,750 2,760 9,584
2022/05/27 2,689 2,689 2,672 2,680 10,163
2022/05/26 2,673 2,693 2,673 2,675 4,286
2022/05/25 2,648 2,660 2,639 2,651 8,690
2022/05/24 2,660 2,660 2,625 2,630 6,532
2022/05/23 2,667 2,669 2,620 2,651 10,804
2022/05/20 2,634 2,638 2,615 2,634 8,237
2022/05/19 2,659 2,674 2,635 2,662 25,042
2022/05/18 2,760 2,765 2,744 2,759 11,186
2022/05/17 2,706 2,730 2,706 2,726 7,162
2022/05/16 2,744 2,744 2,702 2,722 11,034
2022/05/13 2,645 2,690 2,645 2,688 28,918
2022/05/12 2,660 2,678 2,648 2,648 17,246
2022/05/11 2,683 2,690 2,671 2,686 27,124
2022/05/10 2,738 2,747 2,699 2,735 22,374
2022/05/09 2,850 2,859 2,816 2,829 21,390
2022/05/06 2,940 2,940 2,885 2,900 19,005
2022/05/02 3,030 3,030 2,974 3,000 26,777
2022/04/28 3,065 3,100 3,050 3,090 20,129
2022/04/27 3,045 3,065 3,020 3,060 18,849
2022/04/26 3,095 3,110 3,080 3,100 7,280
2022/04/25 3,120 3,120 3,085 3,095 16,753
2022/04/22 3,180 3,180 3,150 3,160 10,589
2022/04/21 3,175 3,205 3,175 3,190 25,323
2022/04/20 3,165 3,175 3,135 3,150 22,063
2022/04/19 3,030 3,085 3,030 3,075 13,389
2022/04/18 3,045 3,045 3,020 3,040 10,420
2022/04/15 3,035 3,055 3,015 3,055 5,387
2022/04/14 3,030 3,030 3,015 3,025 9,098
2022/04/13 3,000 3,020 3,000 3,020 10,260
2022/04/12 2,996 2,998 2,975 2,988 9,444
2022/04/11 2,995 3,015 2,995 2,996 8,007
2022/04/08 3,005 3,005 2,985 2,991 8,171
2022/04/07 3,000 3,015 3,000 3,010 14,310
2022/04/06 2,979 2,990 2,977 2,988 9,591
2022/04/05 3,000 3,000 2,966 2,972 20,370
2022/04/04 2,986 2,999 2,979 2,997 19,134
2022/04/01 2,920 2,943 2,914 2,936 10,435
2022/03/31 2,985 2,986 2,965 2,970 11,408
2022/03/30 3,000 3,010 2,975 2,993 13,353
2022/03/29 2,916 2,938 2,916 2,935 21,808
2022/03/28 2,869 2,874 2,860 2,868 30,855
2022/03/25 2,831 2,838 2,824 2,826 8,428
2022/03/24 2,802 2,812 2,796 2,812 8,679
2022/03/23 2,809 2,838 2,809 2,832 21,151
2022/03/22 2,770 2,794 2,770 2,789 20,747
2022/03/18 2,748 2,759 2,748 2,758 9,092
2022/03/17 2,720 2,741 2,720 2,730 8,931
2022/03/16 2,686 2,700 2,686 2,700 3,086
2022/03/15 2,680 2,686 2,669 2,679 11,088
2022/03/14 2,688 2,699 2,668 2,698 6,781
2022/03/11 2,667 2,690 2,667 2,690 4,112
2022/03/10 2,664 2,665 2,656 2,665 4,752
2022/03/09 2,606 2,639 2,606 2,627 5,840
2022/03/08 2,600 2,635 2,600 2,611 20,440
2022/03/07 2,647 2,647 2,625 2,629 4,954
2022/03/04 2,665 2,665 2,619 2,640 47,754
2022/03/03 2,627 2,646 2,627 2,646 18,108
2022/03/02 2,583 2,589 2,570 2,589 7,793
2022/03/01 2,600 2,600 2,579 2,592 12,488
2022/02/28 2,613 2,613 2,582 2,596 45,147
2022/02/25 2,566 2,579 2,555 2,563 7,299
2022/02/24 2,525 2,533 2,473 2,477 13,656
2022/02/22 2,552 2,552 2,532 2,550 12,966
2022/02/21 2,590 2,598 2,562 2,595 21,463
2022/02/18 2,593 2,614 2,587 2,614 4,353
2022/02/17 2,617 2,627 2,601 2,612 6,528
2022/02/16 2,595 2,625 2,595 2,608 4,605
2022/02/15 2,592 2,593 2,570 2,581 8,598
2022/02/14 2,617 2,617 2,602 2,614 8,494
2022/02/10 2,681 2,693 2,679 2,687 16,598
2022/02/09 2,640 2,666 2,625 2,631 11,265
2022/02/08 2,637 2,640 2,631 2,636 6,227
2022/02/07 2,713 2,713 2,677 2,691 7,547
2022/02/04 2,711 2,722 2,702 2,719 11,759
2022/02/03 2,719 2,729 2,716 2,729 12,502
2022/02/02 2,718 2,718 2,693 2,701 6,532
2022/02/01 2,726 2,726 2,705 2,713 8,822
2022/01/31 2,682 2,709 2,682 2,703 11,353
2022/01/28 2,611 2,630 2,611 2,621 16,276
2022/01/27 2,657 2,660 2,605 2,615 15,166
2022/01/26 2,653 2,664 2,650 2,656 7,897
2022/01/25 2,674 2,675 2,639 2,652 26,355
2022/01/24 2,655 2,690 2,655 2,679 17,589
2022/01/21 2,679 2,680 2,659 2,675 51,445
2022/01/20 2,724 2,739 2,710 2,738 18,785
2022/01/19 2,774 2,778 2,746 2,746 14,080
2022/01/18 2,793 2,809 2,793 2,800 6,950
2022/01/17 2,796 2,796 2,785 2,795 24,765
2022/01/14 2,809 2,809 2,787 2,792 15,822
2022/01/13 2,829 2,829 2,806 2,813 11,237
2022/01/12 2,821 2,835 2,821 2,832 7,310
2022/01/11 2,834 2,834 2,805 2,825 41,354
2022/01/07 2,871 2,878 2,864 2,869 65,989
2022/01/06 2,882 2,886 2,859 2,869 51,688
2022/01/05 2,938 2,940 2,930 2,934 14,052
2022/01/04 2,915 2,929 2,904 2,925 56,415

このページの先頭へ