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 |