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
2023/12/29 2,904 2,914 2,903 2,913 6,389
2023/12/28 2,899 2,899 2,885 2,894 11,281
2023/12/27 2,888 2,900 2,887 2,899 3,758
2023/12/26 2,865 2,872 2,863 2,870 3,870
2023/12/25 2,861 2,874 2,850 2,859 3,853
2023/12/22 2,853 2,861 2,851 2,860 4,316
2023/12/21 2,869 2,869 2,835 2,864 3,801
2023/12/20 2,900 2,905 2,893 2,902 68,111
2023/12/19 2,873 2,888 2,853 2,881 4,048
2023/12/18 2,874 2,886 2,864 2,873 15,944
2023/12/15 2,903 2,910 2,890 2,894 28,092
2023/12/14 2,820 2,843 2,804 2,824 28,537
2023/12/13 2,778 2,786 2,773 2,783 5,354
2023/12/12 2,784 2,787 2,778 2,781 2,658
2023/12/11 2,760 2,776 2,753 2,775 6,527
2023/12/08 2,732 2,739 2,709 2,739 8,173
2023/12/07 2,789 2,790 2,766 2,777 1,306
2023/12/06 2,801 2,810 2,798 2,809 5,924
2023/12/05 2,807 2,818 2,803 2,805 9,149
2023/12/04 2,750 2,783 2,750 2,783 8,008
2023/12/01 2,725 2,741 2,725 2,741 5,630
2023/11/30 2,700 2,700 2,684 2,697 2,075
2023/11/29 2,700 2,700 2,677 2,694 9,782
2023/11/28 2,692 2,697 2,686 2,697 1,467
2023/11/27 2,700 2,704 2,686 2,691 1,864
2023/11/24 2,698 2,700 2,690 2,699 6,002
2023/11/22 2,666 2,679 2,663 2,679 5,548
2023/11/21 2,683 2,688 2,664 2,677 3,422
2023/11/20 2,697 2,697 2,673 2,681 4,190
2023/11/17 2,709 2,715 2,705 2,709 10,068
2023/11/16 2,717 2,727 2,710 2,725 6,984
2023/11/15 2,700 2,724 2,700 2,724 26,333
2023/11/14 2,588 2,596 2,585 2,585 2,739
2023/11/13 2,614 2,616 2,596 2,599 15,137
2023/11/10 2,592 2,602 2,587 2,602 2,752
2023/11/09 2,620 2,629 2,617 2,621 3,591
2023/11/08 2,603 2,691 2,597 2,597 10,439
2023/11/07 2,646 2,649 2,638 2,648 5,358
2023/11/06 2,669 2,675 2,668 2,675 15,376
2023/11/02 2,568 2,570 2,554 2,563 15,999
2023/11/01 2,541 2,547 2,538 2,538 3,604
2023/10/31 2,468 2,488 2,468 2,480 7,600
2023/10/30 2,485 2,485 2,472 2,480 6,928
2023/10/27 2,538 2,598 2,522 2,532 9,649
2023/10/26 2,495 2,500 2,485 2,494 16,808
2023/10/25 2,545 2,546 2,531 2,541 4,629
2023/10/24 2,532 2,533 2,510 2,521 7,957
2023/10/23 2,550 2,551 2,544 2,549 4,143
2023/10/20 2,558 2,565 2,552 2,562 5,565
2023/10/19 2,622 2,624 2,604 2,615 9,914
2023/10/18 2,659 2,672 2,659 2,672 2,444
2023/10/17 2,660 2,666 2,651 2,655 4,708
2023/10/16 2,646 2,646 2,631 2,640 2,161
2023/10/13 2,644 2,659 2,640 2,648 3,742
2023/10/12 2,664 2,683 2,664 2,683 5,151
2023/10/11 2,617 2,626 2,617 2,622 2,138
2023/10/10 2,601 2,607 2,600 2,605 3,459
2023/10/06 2,568 2,575 2,561 2,566 3,316
2023/10/05 2,556 2,566 2,553 2,554 4,718
2023/10/04 2,545 2,553 2,521 2,526 23,628
2023/10/03 2,604 2,606 2,595 2,603 7,013
2023/10/02 2,650 2,673 2,644 2,644 11,603
2023/09/29 2,641 2,641 2,622 2,626 4,695
2023/09/28 2,621 2,623 2,610 2,618 7,262
2023/09/27 2,630 2,635 2,621 2,635 12,426
2023/09/26 2,670 2,672 2,657 2,659 4,044
2023/09/25 2,680 2,680 2,661 2,668 6,591
2023/09/22 2,670 2,685 2,657 2,680 11,254
2023/09/21 2,771 2,772 2,756 2,756 9,499
2023/09/20 2,770 2,770 2,755 2,755 2,568
2023/09/19 2,768 2,772 2,765 2,770 3,756
2023/09/15 2,796 2,807 2,792 2,801 11,989
2023/09/14 2,751 2,754 2,743 2,752 1,652
2023/09/13 2,761 2,768 2,758 2,758 1,741
2023/09/12 2,751 2,754 2,746 2,749 3,049
2023/09/11 2,765 2,766 2,739 2,749 7,928
2023/09/08 2,770 2,777 2,765 2,774 10,533
2023/09/07 2,760 2,770 2,756 2,756 2,179
2023/09/06 2,761 2,770 2,751 2,751 4,135
2023/09/05 2,774 2,775 2,768 2,771 2,038
2023/09/04 2,774 2,778 2,768 2,775 5,962
2023/09/01 2,767 2,772 2,760 2,765 2,592
2023/08/31 2,789 2,796 2,786 2,786 3,397
2023/08/30 2,772 2,783 2,771 2,783 4,205
2023/08/29 2,751 2,758 2,747 2,752 3,971
2023/08/28 2,740 2,741 2,730 2,731 2,571
2023/08/25 2,718 2,728 2,714 2,719 3,067
2023/08/24 2,704 2,725 2,704 2,717 4,256
2023/08/23 2,688 2,695 2,685 2,685 4,387
2023/08/22 2,684 2,688 2,672 2,682 3,698
2023/08/21 2,698 2,698 2,685 2,687 4,252
2023/08/18 2,700 2,700 2,668 2,691 6,328
2023/08/17 2,728 2,731 2,719 2,720 6,375
2023/08/16 2,740 2,740 2,725 2,730 3,687
2023/08/15 2,771 2,771 2,757 2,768 4,882
2023/08/14 2,783 2,783 2,759 2,771 3,535
2023/08/10 2,757 2,774 2,757 2,774 3,295
2023/08/09 2,760 2,760 2,747 2,748 2,824
2023/08/08 2,758 2,776 2,755 2,774 3,488
2023/08/07 2,726 2,735 2,719 2,734 5,043
2023/08/04 2,765 2,767 2,755 2,757 8,500
2023/08/03 2,798 2,808 2,792 2,808 14,274
2023/08/02 2,808 2,808 2,785 2,786 5,421
2023/08/01 2,795 2,814 2,795 2,813 5,780
2023/07/31 2,763 2,782 2,754 2,782 4,286
2023/07/28 2,721 2,770 2,702 2,739 18,321
2023/07/27 2,815 2,817 2,798 2,806 11,331
2023/07/26 2,814 2,818 2,810 2,816 6,127
2023/07/25 2,830 2,840 2,829 2,831 6,488
2023/07/24 2,813 2,824 2,807 2,813 8,657
2023/07/21 2,773 2,786 2,770 2,785 4,344
2023/07/20 2,750 2,761 2,750 2,754 7,272
2023/07/19 2,749 2,749 2,716 2,720 3,751
2023/07/18 2,752 2,752 2,730 2,736 2,616
2023/07/14 2,728 2,729 2,707 2,726 5,094
2023/07/13 2,723 2,735 2,714 2,735 2,753
2023/07/12 2,738 2,738 2,721 2,731 2,497
2023/07/11 2,725 2,729 2,712 2,724 4,856
2023/07/10 2,733 2,740 2,725 2,725 5,482
2023/07/07 2,771 2,773 2,757 2,761 4,215
2023/07/06 2,799 2,799 2,771 2,771 8,808
2023/07/05 2,800 2,800 2,790 2,797 4,731
2023/07/04 2,789 2,800 2,786 2,795 8,016
2023/07/03 2,755 2,769 2,753 2,755 6,770
2023/06/30 2,740 2,757 2,740 2,748 15,969
2023/06/29 2,720 2,720 2,710 2,710 4,286
2023/06/28 2,708 2,716 2,704 2,714 5,936
2023/06/27 2,676 2,683 2,673 2,683 5,530
2023/06/26 2,618 2,620 2,607 2,607 5,507
2023/06/23 2,640 2,646 2,626 2,629 5,433
2023/06/22 2,666 2,666 2,650 2,650 4,173
2023/06/21 2,661 2,678 2,661 2,670 5,046
2023/06/20 2,706 2,710 2,693 2,700 5,575
2023/06/19 2,692 2,703 2,688 2,703 16,203
2023/06/16 2,670 2,682 2,663 2,673 4,407
2023/06/15 2,657 2,687 2,648 2,675 12,663
2023/06/14 2,644 2,656 2,631 2,649 6,553
2023/06/13 2,629 2,631 2,623 2,623 3,736
2023/06/12 2,631 2,636 2,622 2,630 10,621
2023/06/09 2,633 2,634 2,628 2,631 4,313
2023/06/08 2,655 2,676 2,653 2,663 25,928
2023/06/07 2,616 2,618 2,603 2,605 9,514
2023/06/06 2,586 2,592 2,577 2,584 11,416
2023/06/05 2,610 2,617 2,606 2,607 22,605
2023/06/02 2,536 2,538 2,528 2,531 5,928
2023/06/01 2,539 2,549 2,534 2,547 4,256
2023/05/31 2,529 2,536 2,513 2,513 2,487
2023/05/30 2,530 2,539 2,529 2,539 2,689
2023/05/29 2,527 2,547 2,527 2,532 4,929
2023/05/26 2,494 2,494 2,477 2,477 1,462
2023/05/25 2,480 2,487 2,476 2,476 5,287
2023/05/24 2,519 2,531 2,512 2,512 2,673
2023/05/23 2,537 2,547 2,535 2,535 13,008
2023/05/22 2,508 2,514 2,499 2,514 3,310
2023/05/19 2,525 2,529 2,520 2,520 4,918
2023/05/18 2,517 2,525 2,513 2,515 7,693
2023/05/17 2,485 2,487 2,471 2,487 7,819
2023/05/16 2,535 2,536 2,518 2,518 5,607
2023/05/15 2,520 2,567 2,518 2,535 10,001
2023/05/12 2,525 2,526 2,509 2,511 6,330
2023/05/11 2,526 2,543 2,526 2,543 4,748
2023/05/10 2,537 2,537 2,526 2,528 3,621
2023/05/09 2,533 2,549 2,533 2,544 2,422
2023/05/08 2,550 2,555 2,537 2,537 12,123
2023/05/02 2,569 2,588 2,567 2,585 19,596
2023/05/01 2,568 2,590 2,565 2,586 29,419
2023/04/28 2,484 2,515 2,480 2,507 14,673
2023/04/27 2,440 2,447 2,439 2,443 4,727
2023/04/26 2,458 2,462 2,449 2,455 7,630
2023/04/25 2,491 2,498 2,487 2,487 2,935
2023/04/24 2,490 2,497 2,489 2,495 2,127
2023/04/21 2,489 2,497 2,482 2,484 8,477
2023/04/20 2,513 2,524 2,512 2,515 5,190
2023/04/19 2,488 2,503 2,488 2,496 2,738
2023/04/18 2,503 2,515 2,501 2,503 8,613
2023/04/17 2,449 2,455 2,448 2,451 3,798
2023/04/14 2,457 2,459 2,450 2,455 7,961
2023/04/13 2,479 2,487 2,468 2,482 4,561
2023/04/12 2,503 2,507 2,499 2,502 9,636
2023/04/11 2,485 2,500 2,485 2,497 8,117
2023/04/10 2,460 2,472 2,460 2,468 7,851
2023/04/07 2,451 2,451 2,441 2,441 4,577
2023/04/06 2,421 2,425 2,411 2,423 8,343
2023/04/05 2,450 2,453 2,443 2,448 4,047
2023/04/04 2,467 2,480 2,463 2,480 7,391
2023/04/03 2,491 2,505 2,486 2,491 13,048
2023/03/31 2,436 2,454 2,435 2,435 6,008
2023/03/30 2,390 2,406 2,390 2,405 10,810
2023/03/29 2,326 2,355 2,322 2,355 5,259
2023/03/28 2,338 2,340 2,321 2,328 4,263
2023/03/27 2,329 2,336 2,320 2,326 15,713
2023/03/24 2,279 2,281 2,238 2,253 96,540
2023/03/23 2,290 2,301 2,287 2,301 26,136
2023/03/22 2,396 2,404 2,392 2,401 9,814
2023/03/20 2,402 2,407 2,361 2,362 38,379
2023/03/17 2,468 2,480 2,440 2,441 15,797
2023/03/16 2,462 2,485 2,445 2,468 7,267
2023/03/15 2,496 2,498 2,488 2,498 5,430
2023/03/14 2,474 2,474 2,445 2,468 16,398
2023/03/13 2,485 2,491 2,469 2,490 51,650
2023/03/10 2,593 2,593 2,548 2,561 16,203
2023/03/09 2,644 2,650 2,635 2,635 1,709
2023/03/08 2,629 2,639 2,626 2,631 2,649
2023/03/07 2,652 2,665 2,652 2,659 1,682
2023/03/06 2,652 2,662 2,650 2,662 4,535
2023/03/03 2,611 2,632 2,611 2,629 8,706
2023/03/02 2,609 2,609 2,579 2,589 8,268
2023/03/01 2,626 2,634 2,619 2,634 4,009
2023/02/28 2,631 2,642 2,631 2,640 3,300
2023/02/27 2,639 2,639 2,630 2,634 4,433
2023/02/24 2,640 2,645 2,630 2,641 5,616
2023/02/22 2,640 2,650 2,640 2,649 3,718
2023/02/21 2,679 2,679 2,661 2,662 3,351
2023/02/20 2,678 2,679 2,667 2,673 4,129
2023/02/17 2,673 2,689 2,673 2,686 12,671
2023/02/16 2,699 2,708 2,698 2,700 17,755
2023/02/15 2,677 2,677 2,660 2,670 1,597
2023/02/14 2,672 2,686 2,670 2,676 4,268
2023/02/13 2,645 2,645 2,632 2,643 2,883
2023/02/10 2,636 2,641 2,631 2,635 5,095
2023/02/09 2,664 2,675 2,660 2,668 4,361
2023/02/08 2,658 2,666 2,650 2,664 6,292
2023/02/07 2,726 2,727 2,717 2,723 5,400
2023/02/06 2,719 2,726 2,708 2,712 20,354
2023/02/03 2,680 2,705 2,680 2,703 22,592
2023/02/02 2,642 2,647 2,635 2,645 13,696
2023/02/01 2,644 2,654 2,644 2,653 9,280
2023/01/31 2,631 2,631 2,606 2,610 13,651
2023/01/30 2,626 2,641 2,619 2,626 7,984
2023/01/27 2,597 2,601 2,591 2,597 5,224
2023/01/26 2,571 2,571 2,545 2,571 3,447
2023/01/25 2,581 2,588 2,578 2,583 2,662
2023/01/24 2,566 2,583 2,566 2,580 5,436
2023/01/23 2,529 2,544 2,526 2,544 6,778
2023/01/20 2,488 2,506 2,482 2,506 1,779
2023/01/19 2,503 2,504 2,484 2,489 6,122
2023/01/18 2,510 2,589 2,510 2,579 11,741
2023/01/17 2,500 2,519 2,500 2,512 2,367
2023/01/16 2,520 2,520 2,494 2,503 5,186
2023/01/13 2,556 2,556 2,537 2,545 6,531
2023/01/12 2,566 2,569 2,559 2,563 9,398
2023/01/11 2,490 2,490 2,484 2,484 2,178
2023/01/10 2,489 2,489 2,465 2,467 6,066
2023/01/06 2,449 2,470 2,448 2,469 6,534
2023/01/05 2,468 2,498 2,466 2,495 12,004
2023/01/04 2,422 2,422 2,410 2,418 13,161

このページの先頭へ