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 |
|---|---|---|---|---|---|
| 2025/12/30 | 199 | 199 | 198 | 198 | 530 |
| 2025/12/29 | 199 | 199 | 198 | 199 | 6,510 |
| 2025/12/26 | 199 | 199 | 197 | 197 | 15,850 |
| 2025/12/25 | 198 | 199 | 198 | 198 | 1,420 |
| 2025/12/24 | 197 | 197 | 197 | 197 | 390 |
| 2025/12/23 | 191 | 197 | 191 | 197 | 14,910 |
| 2025/12/22 | 197 | 198 | 195 | 196 | 17,670 |
| 2025/12/19 | 199 | 199 | 196 | 197 | 1,010 |
| 2025/12/18 | 198 | 198 | 196 | 196 | 53,300 |
| 2025/12/17 | 196 | 196 | 194 | 195 | 860 |
| 2025/12/16 | 194 | 195 | 194 | 195 | 3,220 |
| 2025/12/15 | 194 | 194 | 194 | 194 | 580 |
| 2025/12/12 | 192 | 194 | 191 | 194 | 1,440 |
| 2025/12/11 | 193 | 193 | 191 | 192 | 68,540 |
| 2025/12/10 | 192 | 193 | 191 | 193 | 570 |
| 2025/12/09 | 191 | 192 | 190 | 191 | 2,450 |
| 2025/12/08 | 192 | 192 | 190 | 191 | 6,250 |
| 2025/12/05 | 193 | 193 | 192 | 192 | 7,640 |
| 2025/12/04 | 194 | 194 | 193 | 193 | 1,050 |
| 2025/12/03 | 195 | 195 | 193 | 194 | 930 |
| 2025/12/02 | 196 | 196 | 194 | 194 | 35,410 |
| 2025/12/01 | 197 | 197 | 195 | 195 | 74,170 |
| 2025/11/28 | 199 | 199 | 197 | 197 | 1,780 |
| 2025/11/27 | 199 | 199 | 198 | 199 | 490 |
| 2025/11/26 | 197 | 198 | 197 | 198 | 12,870 |
| 2025/11/25 | 194 | 197 | 194 | 197 | 1,100 |
| 2025/11/21 | 194 | 195 | 194 | 195 | 2,010 |
| 2025/11/20 | 193 | 194 | 193 | 193 | 82,210 |
| 2025/11/19 | 196 | 196 | 192 | 193 | 99,580 |
| 2025/11/18 | 196 | 196 | 193 | 193 | 8,020 |
| 2025/11/17 | 195 | 196 | 194 | 196 | 11,400 |
| 2025/11/14 | 196 | 196 | 195 | 195 | 22,260 |
| 2025/11/13 | 195 | 195 | 194 | 194 | 790 |
| 2025/11/12 | 195 | 196 | 195 | 195 | 340 |
| 2025/11/11 | 194 | 195 | 193 | 195 | 120 |
| 2025/11/10 | 194 | 194 | 193 | 193 | 4,840 |
| 2025/11/07 | 193 | 193 | 193 | 193 | 1,790 |
| 2025/11/06 | 193 | 193 | 192 | 193 | 5,670 |
| 2025/11/05 | 193 | 195 | 192 | 192 | 122,520 |
| 2025/11/04 | 193 | 193 | 192 | 193 | 4,990 |
| 2025/10/31 | 193 | 193 | 192 | 193 | 111,330 |
| 2025/10/30 | 191 | 193 | 191 | 193 | 59,120 |
| 2025/10/29 | 193 | 193 | 191 | 191 | 81,820 |
| 2025/10/28 | 193 | 193 | 192 | 193 | 890 |
| 2025/10/27 | 192 | 193 | 192 | 193 | 3,910 |
| 2025/10/24 | 195 | 195 | 192 | 192 | 1,260 |
| 2025/10/23 | 192 | 192 | 192 | 192 | 14,400 |
| 2025/10/22 | 191 | 192 | 190 | 192 | 3,280 |
| 2025/10/21 | 190 | 190 | 189 | 190 | 4,300 |
| 2025/10/20 | 190 | 190 | 189 | 190 | 1,880 |
| 2025/10/17 | 189 | 189 | 188 | 189 | 470 |
| 2025/10/16 | 188 | 188 | 188 | 188 | 370 |
| 2025/10/15 | 187 | 188 | 187 | 187 | 740 |
| 2025/10/14 | 187 | 187 | 186 | 187 | 700 |
| 2025/10/10 | 189 | 189 | 187 | 188 | 230 |
| 2025/10/09 | 188 | 189 | 187 | 188 | 128,900 |
| 2025/10/08 | 189 | 189 | 188 | 188 | 490 |
| 2025/10/07 | 189 | 189 | 188 | 188 | 930 |
| 2025/10/06 | 186 | 190 | 186 | 189 | 8,730 |
| 2025/10/03 | 187 | 187 | 186 | 186 | 1,150 |
| 2025/10/02 | 187 | 189 | 186 | 187 | 2,770 |
| 2025/10/01 | 189 | 189 | 185 | 187 | 2,550 |
| 2025/09/30 | 187 | 188 | 186 | 187 | 100,530 |
| 2025/09/29 | 190 | 190 | 187 | 187 | 26,790 |
| 2025/09/26 | 189 | 190 | 189 | 190 | 240 |
| 2025/09/25 | 188 | 189 | 187 | 189 | 28,920 |
| 2025/09/24 | 188 | 188 | 187 | 188 | 4,540 |
| 2025/09/22 | 188 | 189 | 188 | 188 | 5,270 |
| 2025/09/19 | 190 | 190 | 187 | 188 | 158,770 |
| 2025/09/18 | 190 | 190 | 189 | 189 | 20,060 |
| 2025/09/17 | 191 | 191 | 189 | 190 | 4,030 |
| 2025/09/16 | 189 | 190 | 189 | 190 | 117,040 |
| 2025/09/12 | 187 | 189 | 187 | 189 | 3,510 |
| 2025/09/11 | 186 | 187 | 186 | 187 | 210 |
| 2025/09/10 | 186 | 186 | 185 | 186 | 18,600 |
| 2025/09/09 | 185 | 186 | 185 | 186 | 262,180 |
| 2025/09/08 | 185 | 186 | 185 | 186 | 7,040 |
| 2025/09/05 | 185 | 186 | 183 | 185 | 102,910 |
| 2025/09/04 | 186 | 186 | 184 | 185 | 46,370 |
| 2025/09/03 | 189 | 189 | 186 | 186 | 101,310 |
| 2025/09/02 | 189 | 190 | 188 | 189 | 163,770 |
| 2025/09/01 | 188 | 211 | 188 | 190 | 899,020 |
| 2025/08/29 | 188 | 190 | 188 | 188 | 830 |
| 2025/08/28 | 189 | 189 | 188 | 188 | 1,380 |
| 2025/08/27 | 187 | 189 | 187 | 189 | 1,330 |
| 2025/08/26 | 188 | 188 | 187 | 187 | 8,830 |
| 2025/08/25 | 187 | 188 | 187 | 188 | 14,540 |
| 2025/08/22 | 187 | 188 | 187 | 187 | 10,180 |
| 2025/08/21 | 189 | 189 | 188 | 188 | 12,040 |
| 2025/08/20 | 187 | 189 | 187 | 188 | 141,050 |
| 2025/08/19 | 186 | 187 | 185 | 187 | 890 |
| 2025/08/18 | 185 | 186 | 185 | 185 | 200 |
| 2025/08/15 | 184 | 185 | 184 | 185 | 590 |
| 2025/08/14 | 184 | 185 | 184 | 184 | 950 |
| 2025/08/13 | 186 | 186 | 184 | 184 | 890 |
| 2025/08/12 | 184 | 186 | 184 | 186 | 1,080 |
| 2025/08/08 | 190 | 190 | 183 | 184 | 25,500 |
| 2025/08/07 | 186 | 195 | 184 | 195 | 15,290 |
| 2025/08/06 | 185 | 187 | 185 | 187 | 570 |
| 2025/08/05 | 184 | 185 | 184 | 185 | 1,610 |
| 2025/08/04 | 184 | 184 | 183 | 184 | 2,750 |
| 2025/08/01 | 183 | 184 | 182 | 184 | 1,790 |
| 2025/07/31 | 183 | 183 | 182 | 183 | 420 |
| 2025/07/30 | 181 | 183 | 180 | 182 | 1,890 |
| 2025/07/29 | 180 | 180 | 180 | 180 | 4,260 |
| 2025/07/28 | 179 | 181 | 179 | 180 | 1,150 |
| 2025/07/25 | 178 | 179 | 178 | 179 | 1,900 |
| 2025/07/24 | 178 | 179 | 178 | 178 | 15,160 |
| 2025/07/23 | 178 | 178 | 178 | 178 | 11,120 |
| 2025/07/22 | 178 | 178 | 177 | 178 | 3,040 |
| 2025/07/18 | 178 | 178 | 177 | 177 | 34,690 |
| 2025/07/17 | 178 | 178 | 177 | 178 | 2,500 |
| 2025/07/16 | 177 | 178 | 177 | 177 | 1,480 |
| 2025/07/15 | 177 | 177 | 176 | 177 | 860 |
| 2025/07/14 | 176 | 177 | 176 | 177 | 110 |
| 2025/07/11 | 175 | 176 | 175 | 176 | 810 |
| 2025/07/10 | 175 | 176 | 175 | 175 | 100 |
| 2025/07/09 | 176 | 176 | 175 | 175 | 16,110 |
| 2025/07/08 | 177 | 177 | 176 | 176 | 800 |
| 2025/07/07 | 176 | 177 | 176 | 177 | 490 |
| 2025/07/04 | 177 | 177 | 175 | 176 | 2,160 |
| 2025/07/03 | 176 | 176 | 175 | 176 | 150 |
| 2025/07/02 | 175 | 176 | 175 | 176 | 155,150 |
| 2025/07/01 | 174 | 175 | 174 | 175 | 1,070 |
| 2025/06/30 | 176 | 176 | 175 | 175 | 2,790 |
| 2025/06/27 | 176 | 177 | 175 | 175 | 196,650 |
| 2025/06/26 | 175 | 176 | 175 | 176 | 8,730 |
| 2025/06/25 | 176 | 177 | 176 | 176 | 380 |
| 2025/06/24 | 176 | 176 | 175 | 176 | 690 |
| 2025/06/23 | 175 | 176 | 175 | 176 | 1,090 |
| 2025/06/20 | 175 | 175 | 174 | 175 | 750 |
| 2025/06/19 | 175 | 175 | 175 | 175 | 1,800 |
| 2025/06/18 | 176 | 176 | 175 | 175 | 190 |
| 2025/06/17 | 175 | 176 | 174 | 176 | 7,520 |
| 2025/06/16 | 175 | 177 | 165 | 165 | 265,910 |
| 2025/06/13 | 173 | 175 | 173 | 174 | 550 |
| 2025/06/12 | 173 | 174 | 173 | 174 | 31,800 |
| 2025/06/11 | 171 | 173 | 171 | 173 | 170 |
| 2025/06/10 | 171 | 172 | 171 | 171 | 13,310 |
| 2025/06/09 | 172 | 172 | 171 | 172 | 200 |
| 2025/06/06 | 172 | 172 | 171 | 172 | 650 |
| 2025/06/05 | 171 | 172 | 171 | 172 | 14,680 |
| 2025/06/04 | 171 | 171 | 171 | 171 | 210 |
| 2025/06/03 | 172 | 172 | 171 | 172 | 2,110 |
| 2025/06/02 | 171 | 171 | 171 | 171 | 80 |
| 2025/05/30 | 172 | 172 | 170 | 171 | 33,660 |
| 2025/05/29 | 171 | 172 | 171 | 171 | 170 |
| 2025/05/28 | 170 | 172 | 170 | 172 | 9,240 |
| 2025/05/27 | 170 | 171 | 170 | 170 | 5,630 |
| 2025/05/26 | 169 | 170 | 169 | 170 | 16,210 |
| 2025/05/23 | 169 | 169 | 169 | 169 | 130 |
| 2025/05/22 | 168 | 169 | 168 | 169 | 130 |
| 2025/05/21 | 169 | 169 | 168 | 168 | 13,150 |
| 2025/05/20 | 170 | 170 | 169 | 169 | 4,400 |
| 2025/05/19 | 170 | 170 | 169 | 170 | 4,240 |
| 2025/05/16 | 171 | 171 | 169 | 170 | 23,820 |
| 2025/05/15 | 170 | 170 | 170 | 170 | 140 |
| 2025/05/14 | 170 | 170 | 170 | 170 | 70 |
| 2025/05/13 | 171 | 171 | 170 | 170 | 10,960 |
| 2025/05/12 | 170 | 172 | 170 | 172 | 3,920 |
| 2025/05/09 | 170 | 170 | 169 | 170 | 8,790 |
| 2025/05/08 | 172 | 172 | 170 | 170 | 7,550 |
| 2025/05/07 | 175 | 175 | 173 | 173 | 37,410 |
| 2025/05/02 | 173 | 175 | 173 | 175 | 65,770 |
| 2025/05/01 | 171 | 173 | 171 | 173 | 7,980 |
| 2025/04/30 | 171 | 171 | 170 | 171 | 570 |
| 2025/04/28 | 170 | 171 | 170 | 171 | 640 |
| 2025/04/25 | 170 | 170 | 169 | 170 | 1,420 |
| 2025/04/24 | 171 | 171 | 170 | 170 | 240 |
| 2025/04/23 | 172 | 172 | 171 | 171 | 90 |
| 2025/04/22 | 171 | 172 | 171 | 172 | 230 |
| 2025/04/21 | 171 | 171 | 171 | 171 | 260 |
| 2025/04/18 | 171 | 171 | 171 | 171 | 170 |
| 2025/04/17 | 170 | 171 | 170 | 170 | 22,790 |
| 2025/04/16 | 171 | 171 | 169 | 170 | 1,720 |
| 2025/04/15 | 170 | 170 | 169 | 169 | 500 |
| 2025/04/14 | 170 | 171 | 170 | 170 | 570 |
| 2025/04/11 | 167 | 170 | 167 | 170 | 1,470 |
| 2025/04/10 | 168 | 171 | 166 | 170 | 2,470 |
| 2025/04/09 | 165 | 167 | 165 | 167 | 980 |
| 2025/04/08 | 163 | 167 | 163 | 166 | 1,540 |
| 2025/04/07 | 166 | 166 | 161 | 163 | 3,760 |
| 2025/04/04 | 167 | 168 | 166 | 168 | 72,540 |
| 2025/04/03 | 166 | 167 | 165 | 167 | 57,930 |
| 2025/04/02 | 168 | 168 | 167 | 167 | 540 |
| 2025/04/01 | 169 | 169 | 168 | 169 | 480 |
| 2025/03/31 | 171 | 171 | 168 | 168 | 2,040 |
| 2025/03/28 | 170 | 170 | 170 | 170 | 220 |
| 2025/03/27 | 170 | 171 | 170 | 171 | 170 |
| 2025/03/26 | 170 | 170 | 168 | 170 | 170 |
| 2025/03/25 | 170 | 170 | 170 | 170 | 1,150 |
| 2025/03/24 | 169 | 170 | 169 | 170 | 940 |
| 2025/03/21 | 168 | 169 | 168 | 169 | 560 |
| 2025/03/19 | 169 | 169 | 168 | 168 | 350 |
| 2025/03/18 | 167 | 168 | 167 | 168 | 25,340 |
| 2025/03/17 | 166 | 167 | 166 | 167 | 110 |
| 2025/03/14 | 165 | 166 | 165 | 166 | 1,560 |
| 2025/03/13 | 164 | 165 | 164 | 165 | 260 |
| 2025/03/12 | 163 | 164 | 163 | 164 | 1,000 |
| 2025/03/11 | 164 | 165 | 162 | 165 | 141,010 |
| 2025/03/10 | 164 | 165 | 164 | 164 | 280 |
| 2025/03/07 | 165 | 165 | 164 | 164 | 4,010 |
| 2025/03/06 | 165 | 165 | 165 | 165 | 57,060 |
| 2025/03/05 | 166 | 166 | 165 | 165 | 410 |
| 2025/03/04 | 168 | 168 | 166 | 166 | 360 |
| 2025/03/03 | 174 | 174 | 167 | 168 | 560 |
| 2025/02/28 | 170 | 170 | 167 | 169 | 1,360 |
| 2025/02/27 | 167 | 168 | 167 | 168 | 170 |
| 2025/02/26 | 166 | 167 | 165 | 167 | 640 |
| 2025/02/25 | 165 | 166 | 165 | 166 | 1,050 |
| 2025/02/21 | 166 | 166 | 165 | 166 | 70 |
| 2025/02/20 | 166 | 166 | 165 | 165 | 90 |
| 2025/02/19 | 165 | 166 | 165 | 166 | 160 |
| 2025/02/18 | 166 | 166 | 165 | 165 | 90 |
| 2025/02/17 | 165 | 165 | 164 | 165 | 280 |
| 2025/02/14 | 164 | 165 | 164 | 165 | 2,970 |
| 2025/02/13 | 164 | 165 | 164 | 164 | 3,310 |
| 2025/02/12 | 163 | 163 | 163 | 163 | 390 |
| 2025/02/10 | 164 | 164 | 163 | 163 | 610 |
| 2025/02/07 | 165 | 165 | 164 | 164 | 260 |
| 2025/02/06 | 166 | 166 | 165 | 165 | 300 |
| 2025/02/05 | 167 | 167 | 166 | 166 | 69,400 |
| 2025/02/04 | 167 | 167 | 167 | 167 | 380 |
| 2025/02/03 | 168 | 169 | 167 | 167 | 97,870 |
| 2025/01/31 | 169 | 169 | 168 | 169 | 4,340 |
| 2025/01/30 | 169 | 169 | 169 | 169 | 300 |
| 2025/01/29 | 169 | 170 | 169 | 169 | 8,300 |
| 2025/01/28 | 167 | 170 | 167 | 169 | 1,800 |
| 2025/01/27 | 164 | 167 | 164 | 167 | 151,100 |
| 2025/01/24 | 161 | 164 | 161 | 164 | 100,410 |
| 2025/01/23 | 161 | 161 | 161 | 161 | 350 |
| 2025/01/22 | 161 | 161 | 161 | 161 | 40 |
| 2025/01/21 | 162 | 162 | 161 | 161 | 640 |
| 2025/01/20 | 163 | 163 | 161 | 162 | 370 |
| 2025/01/17 | 162 | 162 | 161 | 162 | 660 |
| 2025/01/16 | 161 | 162 | 161 | 162 | 350 |
| 2025/01/15 | 161 | 162 | 161 | 161 | 1,050 |
| 2025/01/14 | 163 | 163 | 161 | 161 | 1,450 |
| 2025/01/10 | 162 | 163 | 162 | 163 | 100 |
| 2025/01/09 | 163 | 163 | 162 | 163 | 2,020 |
| 2025/01/08 | 164 | 164 | 163 | 163 | 6,780 |
| 2025/01/07 | 165 | 165 | 163 | 163 | 310 |
| 2025/01/06 | 165 | 166 | 165 | 165 | 15,730 |