iシェアーズ グリーンJリート(2852)の株価時系列情報
iシェアーズ グリーンJリート(2852)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 | 164 | 165 | 163 | 164 | 340 |
| 2024/12/27 | 163 | 164 | 163 | 164 | 550 |
| 2024/12/26 | 161 | 163 | 161 | 163 | 7,520 |
| 2024/12/25 | 162 | 163 | 161 | 161 | 5,400 |
| 2024/12/24 | 161 | 162 | 161 | 162 | 5,500 |
| 2024/12/23 | 161 | 161 | 160 | 161 | 75,370 |
| 2024/12/20 | 159 | 160 | 159 | 160 | 300 |
| 2024/12/19 | 159 | 159 | 158 | 159 | 560 |
| 2024/12/18 | 160 | 160 | 160 | 160 | 28,270 |
| 2024/12/17 | 160 | 161 | 160 | 160 | 200 |
| 2024/12/16 | 161 | 161 | 159 | 160 | 300 |
| 2024/12/13 | 161 | 161 | 160 | 160 | 6,650 |
| 2024/12/12 | 161 | 161 | 160 | 161 | 570 |
| 2024/12/11 | 160 | 161 | 159 | 161 | 4,490 |
| 2024/12/10 | 161 | 161 | 160 | 160 | 1,260 |
| 2024/12/09 | 161 | 161 | 160 | 160 | 8,310 |
| 2024/12/06 | 162 | 162 | 161 | 161 | 15,500 |
| 2024/12/05 | 162 | 163 | 162 | 162 | 600 |
| 2024/12/04 | 162 | 163 | 162 | 162 | 760 |
| 2024/12/03 | 162 | 163 | 162 | 162 | 6,350 |
| 2024/12/02 | 164 | 164 | 163 | 163 | 10,370 |
| 2024/11/29 | 165 | 165 | 165 | 165 | 30 |
| 2024/11/28 | 165 | 165 | 165 | 165 | 170 |
| 2024/11/27 | 165 | 165 | 164 | 164 | 270 |
| 2024/11/26 | 165 | 165 | 164 | 165 | 1,750 |
| 2024/11/25 | 166 | 166 | 165 | 165 | 330 |
| 2024/11/22 | 164 | 164 | 164 | 164 | 20 |
| 2024/11/21 | 165 | 165 | 164 | 164 | 230 |
| 2024/11/20 | 165 | 166 | 165 | 166 | 560 |
| 2024/11/19 | 165 | 166 | 165 | 165 | 670 |
| 2024/11/18 | 164 | 165 | 163 | 165 | 190 |
| 2024/11/15 | 162 | 164 | 162 | 163 | 2,490 |
| 2024/11/14 | 163 | 163 | 162 | 162 | 3,200 |
| 2024/11/13 | 164 | 164 | 163 | 163 | 530 |
| 2024/11/12 | 164 | 165 | 164 | 165 | 840 |
| 2024/11/11 | 164 | 165 | 164 | 164 | 2,770 |
| 2024/11/08 | 165 | 165 | 164 | 164 | 2,360 |
| 2024/11/07 | 167 | 167 | 164 | 164 | 1,700 |
| 2024/11/06 | 167 | 169 | 167 | 167 | 1,790 |
| 2024/11/05 | 167 | 167 | 166 | 167 | 5,350 |
| 2024/11/01 | 167 | 168 | 167 | 167 | 2,000 |
| 2024/10/31 | 168 | 168 | 166 | 167 | 3,120 |
| 2024/10/30 | 167 | 168 | 167 | 168 | 230 |
| 2024/10/29 | 167 | 167 | 166 | 167 | 230 |
| 2024/10/28 | 166 | 167 | 166 | 167 | 1,060 |
| 2024/10/25 | 166 | 166 | 166 | 166 | 1,170 |
| 2024/10/24 | 167 | 167 | 166 | 166 | 740 |
| 2024/10/23 | 166 | 167 | 166 | 167 | 220 |
| 2024/10/22 | 167 | 167 | 166 | 166 | 1,400 |
| 2024/10/21 | 168 | 168 | 166 | 167 | 1,540 |
| 2024/10/18 | 167 | 168 | 167 | 167 | 1,230 |
| 2024/10/17 | 167 | 168 | 167 | 167 | 282,770 |
| 2024/10/16 | 167 | 167 | 166 | 167 | 370 |
| 2024/10/15 | 168 | 168 | 167 | 167 | 610 |
| 2024/10/11 | 168 | 168 | 167 | 168 | 390 |
| 2024/10/10 | 170 | 170 | 168 | 168 | 290 |
| 2024/10/09 | 168 | 169 | 168 | 168 | 850 |
| 2024/10/08 | 168 | 170 | 168 | 168 | 770 |
| 2024/10/07 | 170 | 170 | 168 | 168 | 760 |
| 2024/10/04 | 171 | 171 | 170 | 170 | 200 |
| 2024/10/03 | 170 | 170 | 170 | 170 | 4,680 |
| 2024/10/02 | 171 | 171 | 169 | 169 | 20,710 |
| 2024/10/01 | 172 | 172 | 169 | 169 | 1,520 |
| 2024/09/30 | 176 | 176 | 170 | 170 | 6,010 |
| 2024/09/27 | 171 | 174 | 171 | 174 | 850 |
| 2024/09/26 | 173 | 173 | 173 | 173 | 50 |
| 2024/09/25 | 172 | 173 | 171 | 173 | 1,760 |
| 2024/09/24 | 173 | 173 | 172 | 172 | 4,350 |
| 2024/09/20 | 174 | 175 | 172 | 172 | 890 |
| 2024/09/19 | 174 | 175 | 173 | 173 | 760 |
| 2024/09/18 | 174 | 174 | 173 | 174 | 35,320 |
| 2024/09/17 | 176 | 176 | 173 | 174 | 3,430 |
| 2024/09/13 | 175 | 175 | 174 | 174 | 3,120 |
| 2024/09/12 | 174 | 174 | 173 | 173 | 1,330 |
| 2024/09/11 | 175 | 175 | 173 | 173 | 890 |
| 2024/09/10 | 173 | 175 | 173 | 175 | 580 |
| 2024/09/09 | 173 | 173 | 172 | 173 | 640 |
| 2024/09/06 | 173 | 173 | 173 | 173 | 30 |
| 2024/09/05 | 175 | 175 | 173 | 173 | 120 |
| 2024/09/04 | 175 | 175 | 173 | 173 | 480 |
| 2024/09/03 | 176 | 176 | 175 | 175 | 140 |
| 2024/09/02 | 176 | 176 | 175 | 175 | 130 |
| 2024/08/30 | 176 | 176 | 174 | 175 | 1,220 |
| 2024/08/29 | 178 | 178 | 176 | 176 | 70 |
| 2024/08/28 | 178 | 178 | 177 | 178 | 7,630 |
| 2024/08/27 | 175 | 177 | 175 | 177 | 9,660 |
| 2024/08/26 | 174 | 175 | 174 | 175 | 4,120 |
| 2024/08/23 | 173 | 173 | 172 | 173 | 2,950 |
| 2024/08/22 | 173 | 173 | 171 | 172 | 3,780 |
| 2024/08/21 | 173 | 173 | 173 | 173 | 2,560 |
| 2024/08/20 | 173 | 174 | 173 | 173 | 5,970 |
| 2024/08/19 | 173 | 173 | 172 | 173 | 4,960 |
| 2024/08/16 | 172 | 173 | 172 | 173 | 12,980 |
| 2024/08/15 | 172 | 172 | 170 | 172 | 184,350 |
| 2024/08/14 | 169 | 172 | 169 | 172 | 31,260 |
| 2024/08/13 | 168 | 170 | 167 | 169 | 4,590 |
| 2024/08/09 | 169 | 169 | 167 | 168 | 1,250 |
| 2024/08/08 | 169 | 169 | 167 | 169 | 310 |
| 2024/08/07 | 167 | 171 | 167 | 167 | 2,030 |
| 2024/08/06 | 162 | 168 | 161 | 167 | 820 |
| 2024/08/05 | 163 | 165 | 160 | 160 | 2,200 |
| 2024/08/02 | 170 | 170 | 165 | 165 | 3,240 |
| 2024/08/01 | 171 | 171 | 168 | 169 | 6,780 |
| 2024/07/31 | 170 | 170 | 169 | 170 | 16,410 |
| 2024/07/30 | 170 | 170 | 169 | 170 | 1,480 |
| 2024/07/29 | 169 | 170 | 168 | 170 | 1,630 |
| 2024/07/26 | 169 | 169 | 169 | 169 | 4,070 |
| 2024/07/25 | 170 | 170 | 169 | 169 | 2,670 |
| 2024/07/24 | 170 | 170 | 169 | 170 | 2,670 |
| 2024/07/23 | 170 | 170 | 169 | 170 | 500 |
| 2024/07/22 | 172 | 172 | 170 | 170 | 6,410 |
| 2024/07/19 | 174 | 174 | 171 | 171 | 900 |
| 2024/07/18 | 172 | 174 | 172 | 173 | 2,900 |
| 2024/07/17 | 171 | 172 | 171 | 172 | 220 |
| 2024/07/16 | 171 | 172 | 171 | 171 | 920 |
| 2024/07/12 | 170 | 172 | 170 | 171 | 1,660 |
| 2024/07/11 | 170 | 170 | 169 | 170 | 670 |
| 2024/07/10 | 169 | 170 | 169 | 169 | 450 |
| 2024/07/09 | 168 | 170 | 168 | 169 | 2,290 |
| 2024/07/08 | 170 | 170 | 169 | 169 | 1,040 |
| 2024/07/05 | 169 | 169 | 168 | 169 | 200 |
| 2024/07/04 | 170 | 170 | 169 | 170 | 180 |
| 2024/07/03 | 169 | 170 | 169 | 170 | 540 |
| 2024/07/02 | 170 | 170 | 169 | 170 | 550 |
| 2024/07/01 | 172 | 172 | 169 | 170 | 1,210 |
| 2024/06/28 | 171 | 171 | 170 | 171 | 310 |
| 2024/06/27 | 173 | 173 | 170 | 171 | 680 |
| 2024/06/26 | 173 | 173 | 172 | 172 | 330 |
| 2024/06/25 | 172 | 173 | 172 | 173 | 380 |
| 2024/06/24 | 172 | 172 | 170 | 171 | 290 |
| 2024/06/21 | 171 | 171 | 170 | 171 | 290 |
| 2024/06/20 | 171 | 172 | 170 | 171 | 520 |
| 2024/06/19 | 168 | 170 | 168 | 170 | 1,590 |
| 2024/06/18 | 169 | 170 | 169 | 169 | 400 |
| 2024/06/17 | 172 | 172 | 168 | 169 | 15,280 |
| 2024/06/14 | 170 | 171 | 169 | 170 | 750 |
| 2024/06/13 | 171 | 171 | 169 | 169 | 29,580 |
| 2024/06/12 | 169 | 170 | 169 | 169 | 220 |
| 2024/06/11 | 170 | 171 | 169 | 170 | 4,300 |
| 2024/06/10 | 172 | 172 | 169 | 170 | 4,450 |
| 2024/06/07 | 172 | 172 | 170 | 171 | 240 |
| 2024/06/06 | 172 | 172 | 171 | 172 | 510 |
| 2024/06/05 | 170 | 172 | 170 | 172 | 320 |
| 2024/06/04 | 172 | 172 | 171 | 172 | 3,230 |
| 2024/06/03 | 172 | 172 | 171 | 171 | 480 |
| 2024/05/31 | 171 | 172 | 170 | 172 | 630 |
| 2024/05/30 | 173 | 173 | 170 | 170 | 1,100 |
| 2024/05/29 | 173 | 174 | 171 | 172 | 540 |
| 2024/05/28 | 173 | 174 | 173 | 173 | 2,050 |
| 2024/05/27 | 174 | 174 | 172 | 173 | 500 |
| 2024/05/24 | 173 | 174 | 172 | 174 | 1,570 |
| 2024/05/23 | 175 | 175 | 173 | 173 | 390 |
| 2024/05/22 | 176 | 176 | 174 | 175 | 1,020 |
| 2024/05/21 | 176 | 177 | 175 | 176 | 1,520 |
| 2024/05/20 | 178 | 178 | 176 | 177 | 1,270 |
| 2024/05/17 | 177 | 178 | 176 | 178 | 400 |
| 2024/05/16 | 178 | 178 | 177 | 178 | 740 |
| 2024/05/15 | 177 | 179 | 177 | 177 | 550 |
| 2024/05/14 | 177 | 179 | 177 | 179 | 410 |
| 2024/05/13 | 176 | 178 | 176 | 178 | 2,000 |
| 2024/05/10 | 180 | 181 | 177 | 177 | 3,370 |
| 2024/05/09 | 182 | 182 | 180 | 181 | 230 |
| 2024/05/08 | 182 | 182 | 177 | 181 | 90 |
| 2024/05/07 | 182 | 183 | 182 | 182 | 660 |
| 2024/05/02 | 182 | 182 | 181 | 182 | 420 |
| 2024/05/01 | 182 | 182 | 178 | 181 | 340 |
| 2024/04/30 | 179 | 180 | 179 | 179 | 250 |
| 2024/04/26 | 176 | 179 | 176 | 179 | 280 |
| 2024/04/25 | 179 | 179 | 178 | 178 | 320 |
| 2024/04/24 | 181 | 181 | 177 | 178 | 330 |
| 2024/04/23 | 179 | 180 | 178 | 180 | 570 |
| 2024/04/22 | 179 | 179 | 178 | 179 | 1,810 |
| 2024/04/19 | 177 | 177 | 175 | 176 | 2,450 |
| 2024/04/18 | 178 | 178 | 177 | 178 | 4,450 |
| 2024/04/17 | 177 | 178 | 176 | 176 | 490 |
| 2024/04/16 | 175 | 177 | 175 | 177 | 980 |
| 2024/04/15 | 176 | 176 | 176 | 176 | 730 |
| 2024/04/12 | 176 | 178 | 175 | 175 | 6,030 |
| 2024/04/11 | 178 | 178 | 176 | 177 | 2,800 |
| 2024/04/10 | 178 | 178 | 177 | 177 | 300 |
| 2024/04/09 | 177 | 179 | 177 | 178 | 490 |
| 2024/04/08 | 174 | 177 | 174 | 176 | 36,070 |
| 2024/04/05 | 172 | 174 | 172 | 173 | 1,690 |
| 2024/04/04 | 175 | 175 | 174 | 174 | 1,250 |
| 2024/04/03 | 175 | 175 | 173 | 175 | 460 |
| 2024/04/02 | 178 | 178 | 174 | 176 | 4,910 |
| 2024/04/01 | 181 | 181 | 177 | 177 | 1,150 |
| 2024/03/29 | 178 | 178 | 177 | 178 | 670 |
| 2024/03/28 | 180 | 180 | 176 | 179 | 1,250 |
| 2024/03/27 | 180 | 180 | 178 | 180 | 21,960 |
| 2024/03/26 | 181 | 181 | 179 | 180 | 2,630 |
| 2024/03/25 | 185 | 185 | 180 | 180 | 13,300 |
| 2024/03/22 | 179 | 180 | 178 | 180 | 770 |
| 2024/03/21 | 178 | 180 | 176 | 179 | 2,910 |
| 2024/03/19 | 171 | 176 | 171 | 176 | 5,840 |
| 2024/03/18 | 171 | 171 | 169 | 169 | 1,750 |
| 2024/03/15 | 167 | 171 | 167 | 171 | 2,980 |
| 2024/03/14 | 165 | 167 | 165 | 167 | 750 |
| 2024/03/13 | 167 | 167 | 164 | 164 | 4,040 |
| 2024/03/12 | 166 | 166 | 165 | 166 | 480 |
| 2024/03/11 | 166 | 167 | 165 | 165 | 2,140 |
| 2024/03/08 | 166 | 167 | 166 | 166 | 640 |
| 2024/03/07 | 169 | 169 | 166 | 166 | 3,190 |
| 2024/03/06 | 169 | 169 | 168 | 169 | 540 |
| 2024/03/05 | 170 | 170 | 168 | 168 | 380 |
| 2024/03/04 | 166 | 170 | 166 | 168 | 520 |
| 2024/03/01 | 170 | 170 | 167 | 167 | 790 |
| 2024/02/29 | 167 | 169 | 167 | 168 | 1,680 |
| 2024/02/28 | 169 | 170 | 169 | 170 | 190 |
| 2024/02/27 | 167 | 170 | 167 | 170 | 1,670 |
| 2024/02/26 | 168 | 169 | 168 | 169 | 320 |
| 2024/02/22 | 171 | 171 | 164 | 167 | 6,210 |
| 2024/02/21 | 168 | 168 | 167 | 168 | 1,820 |
| 2024/02/20 | 168 | 169 | 168 | 168 | 3,600 |
| 2024/02/19 | 170 | 170 | 167 | 167 | 24,090 |
| 2024/02/16 | 169 | 169 | 168 | 168 | 6,270 |
| 2024/02/15 | 173 | 173 | 169 | 171 | 7,200 |
| 2024/02/14 | 173 | 173 | 171 | 171 | 780 |
| 2024/02/13 | 174 | 174 | 172 | 172 | 680 |
| 2024/02/09 | 174 | 174 | 173 | 173 | 1,790 |
| 2024/02/08 | 175 | 175 | 174 | 174 | 1,240 |
| 2024/02/07 | 176 | 177 | 175 | 176 | 2,870 |
| 2024/02/06 | 180 | 180 | 176 | 177 | 2,100 |
| 2024/02/05 | 178 | 178 | 178 | 178 | 240 |
| 2024/02/02 | 177 | 177 | 176 | 177 | 1,530 |
| 2024/02/01 | 179 | 179 | 175 | 175 | 3,090 |
| 2024/01/31 | 179 | 179 | 178 | 178 | 1,920 |
| 2024/01/30 | 179 | 179 | 178 | 178 | 290 |
| 2024/01/29 | 179 | 179 | 178 | 179 | 160 |
| 2024/01/26 | 176 | 179 | 176 | 179 | 520 |
| 2024/01/25 | 183 | 183 | 178 | 178 | 2,610 |
| 2024/01/24 | 182 | 182 | 180 | 180 | 60 |
| 2024/01/23 | 183 | 183 | 181 | 181 | 330 |
| 2024/01/22 | 178 | 182 | 178 | 182 | 540 |
| 2024/01/18 | 182 | 182 | 179 | 179 | 90 |
| 2024/01/17 | 181 | 182 | 181 | 181 | 630 |
| 2024/01/16 | 183 | 183 | 180 | 181 | 2,340 |
| 2024/01/15 | 183 | 188 | 183 | 183 | 1,850 |
| 2024/01/12 | 182 | 182 | 180 | 182 | 170 |
| 2024/01/11 | 181 | 181 | 181 | 181 | 410 |
| 2024/01/10 | 180 | 181 | 179 | 181 | 200 |
| 2024/01/09 | 181 | 181 | 178 | 181 | 450 |
| 2024/01/05 | 183 | 183 | 177 | 180 | 100 |
| 2024/01/04 | 183 | 183 | 176 | 177 | 970 |