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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,355 | 3,360 | 3,345 | 3,355 | 4,807 |
| 2024/12/27 | 3,365 | 3,395 | 3,365 | 3,390 | 7,845 |
| 2024/12/26 | 3,335 | 3,375 | 3,335 | 3,360 | 21,601 |
| 2024/12/25 | 3,335 | 3,360 | 3,325 | 3,325 | 12,088 |
| 2024/12/24 | 3,340 | 3,345 | 3,330 | 3,335 | 4,138 |
| 2024/12/23 | 3,325 | 3,335 | 3,315 | 3,335 | 6,287 |
| 2024/12/20 | 3,285 | 3,295 | 3,250 | 3,260 | 26,310 |
| 2024/12/19 | 3,275 | 3,295 | 3,265 | 3,285 | 21,864 |
| 2024/12/18 | 3,385 | 3,395 | 3,380 | 3,390 | 7,391 |
| 2024/12/17 | 3,415 | 3,415 | 3,400 | 3,410 | 5,518 |
| 2024/12/16 | 3,405 | 3,425 | 3,400 | 3,420 | 7,430 |
| 2024/12/13 | 3,390 | 3,395 | 3,380 | 3,390 | 16,786 |
| 2024/12/12 | 3,395 | 3,395 | 3,370 | 3,395 | 10,708 |
| 2024/12/11 | 3,390 | 3,395 | 3,375 | 3,395 | 4,703 |
| 2024/12/10 | 3,415 | 3,420 | 3,405 | 3,405 | 5,384 |
| 2024/12/09 | 3,375 | 3,380 | 3,370 | 3,380 | 4,549 |
| 2024/12/06 | 3,375 | 3,385 | 3,370 | 3,380 | 4,202 |
| 2024/12/05 | 3,395 | 3,400 | 3,380 | 3,395 | 6,775 |
| 2024/12/04 | 3,405 | 3,405 | 3,375 | 3,395 | 11,862 |
| 2024/12/03 | 3,430 | 3,430 | 3,405 | 3,425 | 8,909 |
| 2024/12/02 | 3,465 | 3,485 | 3,445 | 3,475 | 11,655 |
| 2024/11/29 | 3,530 | 3,530 | 3,490 | 3,505 | 13,235 |
| 2024/11/28 | 3,525 | 3,535 | 3,515 | 3,530 | 3,296 |
| 2024/11/27 | 3,535 | 3,540 | 3,510 | 3,520 | 11,769 |
| 2024/11/26 | 3,535 | 3,540 | 3,510 | 3,535 | 22,512 |
| 2024/11/25 | 3,500 | 3,525 | 3,500 | 3,525 | 17,732 |
| 2024/11/22 | 3,490 | 3,495 | 3,475 | 3,495 | 3,130 |
| 2024/11/21 | 3,495 | 3,500 | 3,460 | 3,480 | 2,496 |
| 2024/11/20 | 3,485 | 3,495 | 3,480 | 3,495 | 6,489 |
| 2024/11/19 | 3,450 | 3,460 | 3,440 | 3,460 | 1,921 |
| 2024/11/18 | 3,455 | 3,455 | 3,430 | 3,445 | 38,465 |
| 2024/11/15 | 3,490 | 3,490 | 3,450 | 3,455 | 4,611 |
| 2024/11/14 | 3,480 | 3,495 | 3,480 | 3,490 | 11,933 |
| 2024/11/13 | 3,450 | 3,450 | 3,435 | 3,450 | 2,893 |
| 2024/11/12 | 3,460 | 3,480 | 3,455 | 3,470 | 5,432 |
| 2024/11/11 | 3,460 | 3,490 | 3,460 | 3,490 | 17,071 |
| 2024/11/08 | 3,445 | 3,445 | 3,410 | 3,410 | 4,882 |
| 2024/11/07 | 3,415 | 3,425 | 3,400 | 3,420 | 6,927 |
| 2024/11/06 | 3,430 | 3,540 | 3,420 | 3,540 | 77,008 |
| 2024/11/05 | 3,395 | 3,405 | 3,385 | 3,405 | 2,502 |
| 2024/11/01 | 3,390 | 3,410 | 3,375 | 3,405 | 13,067 |
| 2024/10/31 | 3,475 | 3,495 | 3,475 | 3,480 | 15,164 |
| 2024/10/30 | 3,485 | 3,490 | 3,465 | 3,475 | 3,754 |
| 2024/10/29 | 3,490 | 3,495 | 3,475 | 3,485 | 2,102 |
| 2024/10/28 | 3,490 | 3,505 | 3,480 | 3,500 | 20,531 |
| 2024/10/25 | 3,490 | 3,490 | 3,470 | 3,485 | 9,595 |
| 2024/10/24 | 3,480 | 3,500 | 3,480 | 3,490 | 7,442 |
| 2024/10/23 | 3,425 | 3,460 | 3,425 | 3,450 | 5,099 |
| 2024/10/22 | 3,410 | 3,410 | 3,395 | 3,400 | 6,915 |
| 2024/10/21 | 3,440 | 3,455 | 3,440 | 3,445 | 3,144 |
| 2024/10/18 | 3,440 | 3,440 | 3,420 | 3,435 | 4,414 |
| 2024/10/17 | 3,440 | 3,450 | 3,430 | 3,445 | 7,745 |
| 2024/10/16 | 3,390 | 3,405 | 3,385 | 3,405 | 5,959 |
| 2024/10/15 | 3,365 | 3,375 | 3,365 | 3,375 | 7,750 |
| 2024/10/11 | 3,305 | 3,310 | 3,295 | 3,295 | 3,077 |
| 2024/10/10 | 3,340 | 3,340 | 3,325 | 3,330 | 7,155 |
| 2024/10/09 | 3,310 | 3,310 | 3,295 | 3,310 | 1,904 |
| 2024/10/08 | 3,305 | 3,315 | 3,285 | 3,290 | 8,806 |
| 2024/10/07 | 3,340 | 3,345 | 3,295 | 3,325 | 12,897 |
| 2024/10/04 | 3,315 | 3,320 | 3,290 | 3,295 | 3,021 |
| 2024/10/03 | 3,330 | 3,335 | 3,305 | 3,320 | 18,011 |
| 2024/10/02 | 3,280 | 3,290 | 3,260 | 3,275 | 15,782 |
| 2024/10/01 | 3,275 | 3,315 | 3,275 | 3,315 | 8,952 |
| 2024/09/30 | 3,275 | 3,280 | 3,240 | 3,245 | 8,067 |
| 2024/09/27 | 3,310 | 3,340 | 3,300 | 3,340 | 9,701 |
| 2024/09/26 | 3,330 | 3,345 | 3,315 | 3,345 | 37,987 |
| 2024/09/25 | 3,305 | 3,305 | 3,275 | 3,300 | 57,482 |
| 2024/09/24 | 3,315 | 3,340 | 3,310 | 3,340 | 9,264 |
| 2024/09/20 | 3,310 | 3,310 | 3,260 | 3,275 | 5,447 |
| 2024/09/19 | 3,275 | 3,330 | 3,275 | 3,315 | 16,806 |
| 2024/09/18 | 3,270 | 3,270 | 3,245 | 3,260 | 3,288 |
| 2024/09/17 | 3,255 | 3,265 | 3,240 | 3,265 | 4,782 |
| 2024/09/13 | 3,250 | 3,255 | 3,225 | 3,230 | 2,496 |
| 2024/09/12 | 3,250 | 3,255 | 3,235 | 3,250 | 4,018 |
| 2024/09/11 | 3,225 | 3,235 | 3,185 | 3,195 | 11,600 |
| 2024/09/10 | 3,215 | 3,220 | 3,200 | 3,205 | 1,589 |
| 2024/09/09 | 3,190 | 3,190 | 3,165 | 3,185 | 6,583 |
| 2024/09/06 | 3,205 | 3,230 | 3,170 | 3,190 | 12,641 |
| 2024/09/05 | 3,215 | 3,225 | 3,200 | 3,215 | 10,575 |
| 2024/09/04 | 3,240 | 3,250 | 3,220 | 3,235 | 9,679 |
| 2024/09/03 | 3,270 | 3,285 | 3,250 | 3,275 | 8,972 |
| 2024/09/02 | 3,260 | 3,275 | 3,245 | 3,270 | 14,888 |
| 2024/08/30 | 3,230 | 3,230 | 3,205 | 3,215 | 5,682 |
| 2024/08/29 | 3,205 | 3,240 | 3,200 | 3,240 | 7,761 |
| 2024/08/28 | 3,210 | 3,230 | 3,200 | 3,230 | 6,369 |
| 2024/08/27 | 3,220 | 3,225 | 3,210 | 3,225 | 2,321 |
| 2024/08/26 | 3,200 | 3,215 | 3,185 | 3,205 | 4,970 |
| 2024/08/23 | 3,195 | 3,205 | 3,180 | 3,200 | 7,205 |
| 2024/08/22 | 3,170 | 3,170 | 3,145 | 3,160 | 2,825 |
| 2024/08/21 | 3,145 | 3,165 | 3,145 | 3,165 | 1,705 |
| 2024/08/20 | 3,170 | 3,185 | 3,140 | 3,185 | 3,179 |
| 2024/08/19 | 3,180 | 3,185 | 3,125 | 3,125 | 3,173 |
| 2024/08/16 | 3,190 | 3,215 | 3,190 | 3,200 | 3,747 |
| 2024/08/15 | 3,155 | 3,170 | 3,150 | 3,155 | 1,499 |
| 2024/08/14 | 3,140 | 3,150 | 3,125 | 3,145 | 1,583 |
| 2024/08/13 | 3,110 | 3,140 | 3,105 | 3,140 | 3,768 |
| 2024/08/09 | 3,075 | 3,130 | 3,075 | 3,130 | 13,834 |
| 2024/08/08 | 3,070 | 3,090 | 3,040 | 3,075 | 11,008 |
| 2024/08/07 | 3,060 | 3,175 | 3,050 | 3,155 | 15,565 |
| 2024/08/06 | 3,050 | 3,085 | 3,025 | 3,085 | 7,549 |
| 2024/08/05 | 3,065 | 3,085 | 3,000 | 3,020 | 71,308 |
| 2024/08/02 | 3,180 | 3,200 | 3,170 | 3,190 | 22,687 |
| 2024/08/01 | 3,205 | 3,205 | 3,150 | 3,190 | 14,203 |
| 2024/07/31 | 3,230 | 3,290 | 3,225 | 3,270 | 13,692 |
| 2024/07/30 | 3,250 | 3,280 | 3,240 | 3,280 | 3,090 |
| 2024/07/29 | 3,245 | 3,255 | 3,235 | 3,255 | 11,557 |
| 2024/07/26 | 3,195 | 3,210 | 3,185 | 3,200 | 8,917 |
| 2024/07/25 | 3,235 | 3,235 | 3,190 | 3,210 | 9,084 |
| 2024/07/24 | 3,315 | 3,320 | 3,275 | 3,295 | 13,029 |
| 2024/07/23 | 3,320 | 3,345 | 3,320 | 3,335 | 3,704 |
| 2024/07/22 | 3,315 | 3,320 | 3,295 | 3,300 | 13,791 |
| 2024/07/19 | 3,320 | 3,330 | 3,315 | 3,320 | 7,788 |
| 2024/07/18 | 3,320 | 3,340 | 3,310 | 3,315 | 10,697 |
| 2024/07/17 | 3,340 | 3,345 | 3,335 | 3,340 | 5,146 |
| 2024/07/16 | 3,305 | 3,320 | 3,295 | 3,310 | 8,649 |
| 2024/07/12 | 3,260 | 3,295 | 3,255 | 3,295 | 8,905 |
| 2024/07/11 | 3,245 | 3,255 | 3,230 | 3,250 | 5,657 |
| 2024/07/10 | 3,220 | 3,225 | 3,215 | 3,225 | 1,526 |
| 2024/07/09 | 3,200 | 3,220 | 3,200 | 3,220 | 5,683 |
| 2024/07/08 | 3,190 | 3,200 | 3,180 | 3,200 | 5,569 |
| 2024/07/05 | 3,210 | 3,210 | 3,185 | 3,200 | 5,063 |
| 2024/07/04 | 3,215 | 3,215 | 3,200 | 3,210 | 4,402 |
| 2024/07/03 | 3,205 | 3,215 | 3,200 | 3,210 | 10,025 |
| 2024/07/02 | 3,195 | 3,205 | 3,190 | 3,195 | 13,235 |
| 2024/07/01 | 3,220 | 3,225 | 3,200 | 3,220 | 11,464 |
| 2024/06/28 | 3,160 | 3,185 | 3,160 | 3,185 | 11,156 |
| 2024/06/27 | 3,130 | 3,140 | 3,125 | 3,135 | 2,328 |
| 2024/06/26 | 3,110 | 3,150 | 3,110 | 3,130 | 5,973 |
| 2024/06/25 | 3,160 | 3,170 | 3,155 | 3,170 | 5,447 |
| 2024/06/24 | 3,130 | 3,140 | 3,120 | 3,140 | 5,173 |
| 2024/06/21 | 3,110 | 3,115 | 3,110 | 3,115 | 3,982 |
| 2024/06/20 | 3,115 | 3,115 | 3,100 | 3,105 | 9,914 |
| 2024/06/19 | 3,105 | 3,110 | 3,100 | 3,110 | 4,055 |
| 2024/06/18 | 3,095 | 3,105 | 3,090 | 3,105 | 6,605 |
| 2024/06/17 | 3,080 | 3,095 | 3,075 | 3,095 | 1,992 |
| 2024/06/14 | 3,080 | 3,095 | 3,070 | 3,095 | 11,325 |
| 2024/06/13 | 3,060 | 3,070 | 3,055 | 3,065 | 3,252 |
| 2024/06/12 | 3,055 | 3,055 | 3,035 | 3,050 | 1,690 |
| 2024/06/11 | 3,050 | 3,060 | 3,040 | 3,060 | 1,658 |
| 2024/06/10 | 3,060 | 3,060 | 3,030 | 3,050 | 12,509 |
| 2024/06/07 | 3,040 | 3,050 | 3,040 | 3,050 | 4,789 |
| 2024/06/06 | 3,045 | 3,045 | 3,025 | 3,035 | 10,168 |
| 2024/06/05 | 3,025 | 3,040 | 3,025 | 3,040 | 1,779 |
| 2024/06/04 | 3,025 | 3,035 | 3,015 | 3,025 | 5,342 |
| 2024/06/03 | 3,055 | 3,080 | 3,055 | 3,075 | 19,461 |
| 2024/05/31 | 2,979 | 2,990 | 2,978 | 2,989 | 5,432 |
| 2024/05/30 | 2,959 | 2,968 | 2,939 | 2,943 | 5,564 |
| 2024/05/29 | 2,987 | 2,988 | 2,961 | 2,971 | 15,238 |
| 2024/05/28 | 2,998 | 3,005 | 2,994 | 3,005 | 6,233 |
| 2024/05/27 | 2,989 | 2,998 | 2,986 | 2,998 | 3,680 |
| 2024/05/24 | 3,010 | 3,015 | 2,965 | 3,005 | 7,338 |
| 2024/05/23 | 3,070 | 3,070 | 3,045 | 3,060 | 7,533 |
| 2024/05/22 | 3,080 | 3,080 | 3,065 | 3,075 | 2,538 |
| 2024/05/21 | 3,085 | 3,085 | 3,070 | 3,080 | 1,207 |
| 2024/05/20 | 3,080 | 3,085 | 3,075 | 3,085 | 2,889 |
| 2024/05/17 | 3,060 | 3,075 | 3,045 | 3,075 | 3,582 |
| 2024/05/16 | 3,055 | 3,065 | 3,040 | 3,060 | 7,306 |
| 2024/05/15 | 3,050 | 3,065 | 3,045 | 3,065 | 8,573 |
| 2024/05/14 | 3,025 | 3,035 | 3,020 | 3,035 | 4,671 |
| 2024/05/13 | 3,005 | 3,010 | 3,000 | 3,005 | 3,526 |
| 2024/05/10 | 2,999 | 3,015 | 2,999 | 3,015 | 5,369 |
| 2024/05/09 | 2,958 | 2,968 | 2,957 | 2,963 | 1,762 |
| 2024/05/08 | 2,961 | 2,968 | 2,955 | 2,967 | 12,707 |
| 2024/05/07 | 2,946 | 2,953 | 2,935 | 2,953 | 9,710 |
| 2024/05/02 | 2,921 | 2,929 | 2,912 | 2,921 | 10,639 |
| 2024/05/01 | 2,943 | 2,952 | 2,937 | 2,950 | 3,482 |
| 2024/04/30 | 2,947 | 2,961 | 2,944 | 2,960 | 7,552 |
| 2024/04/26 | 2,907 | 2,921 | 2,896 | 2,921 | 2,557 |
| 2024/04/25 | 2,921 | 2,940 | 2,920 | 2,936 | 3,907 |
| 2024/04/24 | 2,907 | 2,911 | 2,902 | 2,911 | 4,702 |
| 2024/04/23 | 2,882 | 2,892 | 2,882 | 2,890 | 3,920 |
| 2024/04/22 | 2,867 | 2,870 | 2,856 | 2,869 | 4,770 |
| 2024/04/19 | 2,836 | 2,840 | 2,780 | 2,819 | 24,490 |
| 2024/04/18 | 2,842 | 2,848 | 2,831 | 2,840 | 4,616 |
| 2024/04/17 | 2,874 | 2,877 | 2,863 | 2,871 | 5,782 |
| 2024/04/16 | 2,919 | 2,919 | 2,877 | 2,894 | 8,514 |
| 2024/04/15 | 2,939 | 2,946 | 2,930 | 2,945 | 6,668 |
| 2024/04/12 | 2,954 | 2,954 | 2,947 | 2,953 | 2,187 |
| 2024/04/11 | 2,965 | 2,965 | 2,926 | 2,944 | 29,972 |
| 2024/04/10 | 3,030 | 3,035 | 3,025 | 3,035 | 5,676 |
| 2024/04/09 | 2,992 | 2,997 | 2,990 | 2,996 | 4,473 |
| 2024/04/08 | 2,956 | 2,957 | 2,937 | 2,944 | 15,120 |
| 2024/04/05 | 2,936 | 2,937 | 2,911 | 2,937 | 15,371 |
| 2024/04/04 | 2,958 | 2,976 | 2,951 | 2,960 | 11,242 |
| 2024/04/03 | 2,946 | 2,950 | 2,939 | 2,950 | 9,603 |
| 2024/04/02 | 2,999 | 3,005 | 2,989 | 2,993 | 7,310 |
| 2024/04/01 | 3,030 | 3,055 | 3,020 | 3,050 | 14,121 |
| 2024/03/29 | 3,010 | 3,045 | 3,005 | 3,010 | 8,573 |
| 2024/03/28 | 2,984 | 3,000 | 2,983 | 2,993 | 6,364 |
| 2024/03/27 | 2,945 | 2,954 | 2,939 | 2,954 | 4,211 |
| 2024/03/26 | 2,948 | 2,959 | 2,945 | 2,951 | 1,772 |
| 2024/03/25 | 2,961 | 2,962 | 2,950 | 2,956 | 8,560 |
| 2024/03/22 | 3,000 | 3,020 | 3,000 | 3,005 | 9,643 |
| 2024/03/21 | 2,972 | 2,990 | 2,963 | 2,979 | 15,907 |
| 2024/03/19 | 2,917 | 2,947 | 2,917 | 2,946 | 2,173 |
| 2024/03/18 | 2,905 | 2,922 | 2,904 | 2,922 | 4,397 |
| 2024/03/15 | 2,910 | 2,913 | 2,903 | 2,909 | 3,302 |
| 2024/03/14 | 2,939 | 2,948 | 2,931 | 2,940 | 2,962 |
| 2024/03/13 | 2,944 | 2,954 | 2,940 | 2,954 | 2,625 |
| 2024/03/12 | 2,942 | 2,960 | 2,938 | 2,960 | 3,066 |
| 2024/03/11 | 2,950 | 2,958 | 2,946 | 2,948 | 4,937 |
| 2024/03/08 | 2,940 | 2,951 | 2,940 | 2,950 | 1,433 |
| 2024/03/07 | 2,965 | 2,965 | 2,941 | 2,949 | 5,679 |
| 2024/03/06 | 2,968 | 2,977 | 2,961 | 2,968 | 10,421 |
| 2024/03/05 | 2,983 | 3,005 | 2,983 | 3,005 | 10,209 |
| 2024/03/04 | 2,961 | 2,962 | 2,955 | 2,957 | 12,635 |
| 2024/03/01 | 2,944 | 2,949 | 2,936 | 2,949 | 11,684 |
| 2024/02/29 | 2,935 | 2,939 | 2,930 | 2,930 | 5,466 |
| 2024/02/28 | 2,912 | 2,920 | 2,912 | 2,920 | 2,752 |
| 2024/02/27 | 2,906 | 2,914 | 2,902 | 2,914 | 3,391 |
| 2024/02/26 | 2,940 | 2,941 | 2,925 | 2,925 | 3,508 |
| 2024/02/22 | 2,930 | 2,946 | 2,930 | 2,941 | 16,347 |
| 2024/02/21 | 2,903 | 2,913 | 2,890 | 2,910 | 2,927 |
| 2024/02/20 | 2,911 | 2,911 | 2,895 | 2,901 | 7,175 |
| 2024/02/19 | 2,918 | 2,925 | 2,915 | 2,920 | 12,409 |
| 2024/02/16 | 2,927 | 2,930 | 2,920 | 2,930 | 28,358 |
| 2024/02/15 | 2,884 | 2,890 | 2,875 | 2,877 | 2,881 |
| 2024/02/14 | 2,867 | 2,873 | 2,866 | 2,872 | 1,885 |
| 2024/02/13 | 2,891 | 2,895 | 2,887 | 2,895 | 3,672 |
| 2024/02/09 | 2,879 | 2,896 | 2,879 | 2,892 | 9,020 |
| 2024/02/08 | 2,850 | 2,850 | 2,830 | 2,844 | 8,517 |
| 2024/02/07 | 2,878 | 2,878 | 2,851 | 2,873 | 4,265 |
| 2024/02/06 | 2,850 | 2,852 | 2,834 | 2,849 | 17,895 |
| 2024/02/05 | 2,903 | 2,903 | 2,871 | 2,880 | 28,289 |
| 2024/02/02 | 2,900 | 2,900 | 2,888 | 2,894 | 25,294 |
| 2024/02/01 | 2,884 | 2,887 | 2,857 | 2,874 | 8,959 |
| 2024/01/31 | 2,900 | 2,920 | 2,900 | 2,920 | 20,390 |
| 2024/01/30 | 2,919 | 2,923 | 2,909 | 2,913 | 6,769 |
| 2024/01/29 | 2,919 | 2,919 | 2,904 | 2,915 | 2,827 |
| 2024/01/26 | 2,911 | 2,924 | 2,909 | 2,919 | 6,328 |
| 2024/01/25 | 2,891 | 2,895 | 2,878 | 2,895 | 5,961 |
| 2024/01/24 | 2,942 | 2,946 | 2,927 | 2,933 | 5,271 |
| 2024/01/23 | 2,940 | 2,949 | 2,940 | 2,947 | 2,838 |
| 2024/01/22 | 2,926 | 2,939 | 2,922 | 2,936 | 17,303 |
| 2024/01/19 | 2,892 | 2,899 | 2,884 | 2,899 | 7,985 |
| 2024/01/18 | 2,920 | 2,920 | 2,908 | 2,913 | 16,920 |
| 2024/01/17 | 2,940 | 2,954 | 2,939 | 2,949 | 15,898 |
| 2024/01/16 | 2,932 | 2,935 | 2,923 | 2,934 | 23,596 |
| 2024/01/15 | 2,919 | 2,930 | 2,915 | 2,930 | 6,001 |
| 2024/01/12 | 2,910 | 2,950 | 2,897 | 2,910 | 11,599 |
| 2024/01/11 | 2,934 | 2,950 | 2,934 | 2,949 | 13,157 |
| 2024/01/10 | 2,910 | 2,914 | 2,901 | 2,910 | 3,336 |
| 2024/01/09 | 2,914 | 2,915 | 2,895 | 2,901 | 15,772 |
| 2024/01/05 | 2,894 | 2,904 | 2,892 | 2,904 | 3,608 |
| 2024/01/04 | 2,872 | 2,884 | 2,866 | 2,881 | 8,956 |