1476 iシェアーズ・コア Jリート ETF 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2016-01-04 | 1783 | 1789 | 1760 | 1782 | 591 | 1782 |
2016-01-05 | 1786 | 1786 | 1718 | 1730 | 6586 | 1730 |
2016-01-06 | 1734 | 1751 | 1725 | 1731 | 1299 | 1731 |
2016-01-07 | 1740 | 1740 | 1714 | 1720 | 912 | 1720 |
2016-01-08 | 1728 | 1728 | 1699 | 1699 | 2466 | 1699 |
2016-01-12 | 1699 | 1718 | 1690 | 1718 | 1587 | 1718 |
2016-01-13 | 1727 | 1743 | 1720 | 1720 | 349 | 1720 |
2016-01-14 | 1729 | 1729 | 1691 | 1720 | 958 | 1720 |
2016-01-15 | 1725 | 1732 | 1700 | 1700 | 447 | 1700 |
2016-01-18 | 1729 | 1730 | 1711 | 1728 | 353 | 1728 |
2016-01-19 | 1738 | 1738 | 1653 | 1673 | 4907 | 1673 |
2016-01-20 | 1712 | 1718 | 1650 | 1653 | 3641 | 1653 |
2016-01-21 | 1663 | 1694 | 1625 | 1694 | 1100 | 1694 |
2016-01-22 | 1683 | 1690 | 1639 | 1659 | 985 | 1659 |
2016-01-25 | 1690 | 1690 | 1653 | 1680 | 765 | 1680 |
2016-01-26 | 1696 | 1700 | 1679 | 1700 | 269 | 1700 |
2016-01-27 | 1700 | 1717 | 1700 | 1717 | 909 | 1717 |
2016-01-28 | 1725 | 1725 | 1690 | 1707 | 843 | 1707 |
2016-01-29 | 1707 | 1798 | 1702 | 1745 | 1259 | 1745 |
2016-02-01 | 1958 | 1960 | 1840 | 1878 | 5144 | 1878 |
2016-02-02 | 1889 | 1890 | 1817 | 1830 | 3278 | 1830 |
2016-02-03 | 1800 | 1850 | 1781 | 1850 | 1315 | 1850 |
2016-02-04 | 1850 | 1873 | 1829 | 1854 | 530 | 1854 |
2016-02-05 | 1880 | 1880 | 1826 | 1829 | 409 | 1829 |
2016-02-08 | 1830 | 1851 | 1820 | 1838 | 613 | 1838 |
2016-02-09 | 1827 | 1843 | 1794 | 1795 | 976 | 1795 |
2016-02-10 | 1822 | 1822 | 1725 | 1755 | 1942 | 1755 |
2016-02-12 | 1720 | 1803 | 1710 | 1802 | 838 | 1802 |
2016-02-15 | 1841 | 1850 | 1770 | 1803 | 3108 | 1803 |
2016-02-16 | 1808 | 1860 | 1803 | 1838 | 963 | 1838 |
2016-02-17 | 1808 | 1839 | 1801 | 1811 | 1503 | 1811 |
2016-02-18 | 1820 | 1837 | 1797 | 1802 | 184 | 1802 |
2016-02-19 | 1785 | 1850 | 1780 | 1850 | 846 | 1850 |
2016-02-22 | 1859 | 1864 | 1843 | 1851 | 1176 | 1851 |
2016-02-23 | 1868 | 1868 | 1837 | 1845 | 2423 | 1845 |
2016-02-24 | 1859 | 1879 | 1809 | 1879 | 435 | 1879 |
2016-02-25 | 1841 | 1910 | 1841 | 1910 | 558 | 1910 |
2016-02-26 | 1909 | 1931 | 1890 | 1906 | 1258 | 1906 |
2016-02-29 | 1900 | 1911 | 1890 | 1890 | 1112 | 1890 |
2016-03-01 | 1890 | 1908 | 1878 | 1897 | 410 | 1897 |
2016-03-02 | 1900 | 1915 | 1891 | 1915 | 1141 | 1915 |
2016-03-03 | 1894 | 1922 | 1880 | 1889 | 1381 | 1889 |
2016-03-04 | 1896 | 1926 | 1857 | 1865 | 2150 | 1865 |
2016-03-07 | 1887 | 1887 | 1840 | 1863 | 1010 | 1863 |
2016-03-08 | 1865 | 1899 | 1865 | 1893 | 795 | 1893 |
2016-03-09 | 1896 | 1896 | 1865 | 1876 | 164 | 1876 |
2016-03-10 | 1889 | 1893 | 1887 | 1889 | 169 | 1889 |
2016-03-11 | 1889 | 1900 | 1876 | 1890 | 237 | 1890 |
2016-03-14 | 1924 | 1924 | 1872 | 1903 | 506 | 1903 |
2016-03-15 | 1924 | 1924 | 1880 | 1903 | 801 | 1903 |
2016-03-16 | 1903 | 1903 | 1866 | 1900 | 1174 | 1900 |
2016-03-17 | 1906 | 1907 | 1899 | 1899 | 152 | 1899 |
2016-03-18 | 1899 | 1903 | 1890 | 1903 | 383 | 1903 |
2016-03-22 | 1905 | 1938 | 1900 | 1936 | 801 | 1936 |
2016-03-23 | 1940 | 1950 | 1939 | 1939 | 235 | 1939 |
2016-03-24 | 1954 | 1954 | 1904 | 1913 | 843 | 1913 |
2016-03-25 | 1920 | 1920 | 1904 | 1910 | 135 | 1910 |
2016-03-28 | 1918 | 1918 | 1903 | 1903 | 798 | 1903 |
2016-03-29 | 1935 | 1935 | 1903 | 1913 | 313 | 1913 |
2016-03-30 | 1912 | 1920 | 1912 | 1920 | 344 | 1920 |
2016-03-31 | 1927 | 1998 | 1905 | 1919 | 2703 | 1919 |
2016-04-01 | 1918 | 1918 | 1884 | 1917 | 2682 | 1917 |
2016-04-04 | 1910 | 1944 | 1900 | 1921 | 1042 | 1921 |
2016-04-05 | 1939 | 1952 | 1904 | 1948 | 249 | 1948 |
2016-04-06 | 1951 | 1958 | 1920 | 1949 | 228 | 1949 |
2016-04-07 | 1950 | 1994 | 1921 | 1932 | 50444 | 1932 |
2016-04-08 | 1949 | 1949 | 1917 | 1925 | 3060 | 1925 |
2016-04-11 | 1942 | 1946 | 1901 | 1946 | 445 | 1946 |
2016-04-12 | 1945 | 1945 | 1933 | 1944 | 304 | 1944 |
2016-04-13 | 1940 | 1959 | 1937 | 1937 | 334 | 1937 |
2016-04-14 | 1952 | 1952 | 1936 | 1951 | 159 | 1951 |
2016-04-15 | 1951 | 1955 | 1936 | 1955 | 148 | 1955 |
2016-04-18 | 1949 | 1949 | 1903 | 1903 | 8212 | 1903 |
2016-04-19 | 1918 | 1920 | 1908 | 1908 | 1659 | 1908 |
2016-04-20 | 1928 | 1928 | 1909 | 1909 | 1123 | 1909 |
2016-04-21 | 1911 | 1942 | 1911 | 1942 | 585 | 1942 |
2016-04-22 | 1950 | 1970 | 1942 | 1970 | 311 | 1970 |
2016-04-25 | 1987 | 1999 | 1974 | 1999 | 375 | 1999 |
2016-04-26 | 2010 | 2040 | 1983 | 1985 | 87206 | 1985 |
2016-04-27 | 1996 | 2007 | 1955 | 1959 | 56448 | 1959 |
2016-04-28 | 1988 | 2037 | 1930 | 1947 | 8509 | 1947 |
2016-05-02 | 1970 | 1970 | 1927 | 1928 | 6100 | 1928 |
2016-05-06 | 1950 | 1988 | 1944 | 1951 | 308 | 1951 |
2016-05-09 | 1943 | 1956 | 1943 | 1956 | 850 | 1956 |
2016-05-10 | 1978 | 2007 | 1940 | 1988 | 1229 | 1988 |
2016-05-11 | 1988 | 1988 | 1938 | 1943 | 1987 | 1943 |
2016-05-12 | 1943 | 1949 | 1925 | 1932 | 3454 | 1932 |
2016-05-13 | 1930 | 1943 | 1925 | 1933 | 489 | 1933 |
2016-05-16 | 1944 | 1944 | 1942 | 1944 | 64 | 1944 |
2016-05-17 | 1954 | 1971 | 1930 | 1936 | 1006 | 1936 |
2016-05-18 | 1929 | 1934 | 1918 | 1926 | 1229 | 1926 |
2016-05-19 | 1965 | 1965 | 1920 | 1955 | 524 | 1955 |
2016-05-20 | 1958 | 1960 | 1940 | 1960 | 1092 | 1960 |
2016-05-23 | 1965 | 1965 | 1940 | 1959 | 3539 | 1959 |
2016-05-24 | 1950 | 1957 | 1942 | 1954 | 735 | 1954 |
2016-05-25 | 1953 | 1957 | 1920 | 1950 | 422 | 1950 |
2016-05-26 | 1953 | 1959 | 1947 | 1959 | 849 | 1959 |
2016-05-27 | 1958 | 1958 | 1927 | 1955 | 655 | 1955 |
2016-05-30 | 1950 | 1950 | 1906 | 1906 | 2733 | 1906 |
2016-05-31 | 1931 | 1949 | 1915 | 1930 | 7942 | 1930 |
2016-06-01 | 1939 | 1940 | 1920 | 1930 | 218 | 1930 |
2016-06-02 | 1930 | 1955 | 1919 | 1930 | 938 | 1930 |
2016-06-03 | 1944 | 1945 | 1936 | 1936 | 60 | 1936 |
2016-06-06 | 1940 | 1944 | 1934 | 1940 | 1099 | 1940 |
2016-06-07 | 1940 | 1940 | 1930 | 1930 | 180 | 1930 |
2016-06-08 | 1934 | 1942 | 1925 | 1942 | 291 | 1942 |
2016-06-09 | 1936 | 1940 | 1923 | 1935 | 138 | 1935 |
2016-06-10 | 1935 | 1940 | 1922 | 1935 | 53 | 1935 |
2016-06-13 | 1903 | 1920 | 1900 | 1915 | 2849 | 1915 |
2016-06-14 | 1899 | 1900 | 1893 | 1899 | 273 | 1899 |
2016-06-15 | 1899 | 1900 | 1880 | 1900 | 689 | 1900 |
2016-06-16 | 1865 | 1894 | 1851 | 1851 | 1182 | 1851 |
2016-06-17 | 1850 | 1877 | 1850 | 1876 | 212 | 1876 |
2016-06-20 | 1870 | 1873 | 1857 | 1871 | 1112 | 1871 |
2016-06-21 | 1857 | 1880 | 1850 | 1880 | 591 | 1880 |
2016-06-22 | 1882 | 1882 | 1855 | 1855 | 198 | 1855 |
2016-06-23 | 1871 | 1871 | 1824 | 1841 | 1863 | 1841 |
2016-06-24 | 1842 | 1863 | 1700 | 1801 | 2369 | 1801 |
2016-06-27 | 1762 | 1841 | 1750 | 1756 | 4445 | 1756 |
2016-06-28 | 1757 | 1838 | 1732 | 1795 | 1089 | 1795 |
2016-06-29 | 1835 | 1842 | 1810 | 1837 | 14382 | 1837 |
2016-06-30 | 1850 | 1884 | 1840 | 1872 | 1256 | 1872 |
2016-07-01 | 1878 | 1880 | 1863 | 1879 | 301 | 1879 |
2016-07-04 | 1897 | 1897 | 1838 | 1885 | 3248 | 1885 |
2016-07-05 | 1888 | 1895 | 1868 | 1878 | 1377 | 1878 |
2016-07-06 | 1878 | 1883 | 1850 | 1866 | 954 | 1866 |
2016-07-07 | 1889 | 1891 | 1838 | 1875 | 2240 | 1875 |
2016-07-08 | 1858 | 1878 | 1850 | 1854 | 67 | 1854 |
2016-07-11 | 1851 | 1903 | 1851 | 1900 | 1138 | 1900 |
2016-07-12 | 1915 | 1915 | 1875 | 1907 | 882 | 1907 |
2016-07-13 | 1907 | 1930 | 1860 | 1880 | 3192 | 1880 |
2016-07-14 | 1890 | 1893 | 1880 | 1889 | 383 | 1889 |
2016-07-15 | 1899 | 1946 | 1880 | 1880 | 972 | 1880 |
2016-07-19 | 1890 | 1900 | 1870 | 1884 | 160 | 1884 |
2016-07-20 | 1893 | 1899 | 1867 | 1895 | 2342 | 1895 |
2016-07-21 | 1895 | 1896 | 1882 | 1895 | 184 | 1895 |
2016-07-22 | 1900 | 1900 | 1850 | 1882 | 549 | 1882 |
2016-07-25 | 1893 | 1893 | 1862 | 1885 | 1543 | 1885 |
2016-07-26 | 1894 | 1894 | 1878 | 1889 | 655 | 1889 |
2016-07-27 | 1874 | 1895 | 1874 | 1881 | 1070 | 1881 |
2016-07-28 | 1884 | 1909 | 1874 | 1909 | 4202 | 1909 |
2016-07-29 | 1895 | 1910 | 1878 | 1901 | 11019 | 1901 |
2016-08-01 | 1866 | 1893 | 1866 | 1879 | 2762 | 1879 |
2016-08-02 | 1889 | 1889 | 1865 | 1874 | 1501 | 1874 |
2016-08-03 | 1883 | 1883 | 1854 | 1865 | 379 | 1865 |
2016-08-04 | 1861 | 1869 | 1860 | 1869 | 405 | 1869 |
2016-08-05 | 1870 | 1870 | 1852 | 1857 | 271 | 1857 |
2016-08-08 | 1852 | 1857 | 1845 | 1857 | 711 | 1857 |
2016-08-09 | 1850 | 1858 | 1850 | 1858 | 152 | 1858 |
2016-08-10 | 1860 | 1864 | 1851 | 1864 | 171 | 1864 |
2016-08-12 | 1894 | 1894 | 1833 | 1883 | 1307 | 1883 |
2016-08-15 | 1890 | 1890 | 1861 | 1875 | 400 | 1875 |
2016-08-16 | 1874 | 1875 | 1850 | 1853 | 250 | 1853 |
2016-08-17 | 1862 | 1862 | 1846 | 1855 | 516 | 1855 |
2016-08-18 | 1857 | 1857 | 1834 | 1835 | 1253 | 1835 |
2016-08-19 | 1844 | 1851 | 1840 | 1847 | 165 | 1847 |
2016-08-22 | 1866 | 1866 | 1818 | 1833 | 259 | 1833 |
2016-08-23 | 1835 | 1847 | 1818 | 1847 | 160 | 1847 |
2016-08-24 | 1847 | 1847 | 1836 | 1840 | 114 | 1840 |
2016-08-25 | 1846 | 1857 | 1841 | 1848 | 176 | 1848 |
2016-08-26 | 1860 | 1866 | 1848 | 1862 | 256 | 1862 |
2016-08-29 | 1875 | 1875 | 1858 | 1873 | 57 | 1873 |
2016-08-30 | 1883 | 1883 | 1859 | 1863 | 141 | 1863 |
2016-08-31 | 1869 | 1869 | 1850 | 1850 | 196 | 1850 |
2016-09-01 | 1850 | 1860 | 1841 | 1856 | 477 | 1856 |
2016-09-02 | 1866 | 1866 | 1841 | 1850 | 277 | 1850 |
2016-09-05 | 1866 | 1867 | 1840 | 1867 | 437 | 1867 |
2016-09-06 | 1858 | 1870 | 1850 | 1870 | 53 | 1870 |
2016-09-07 | 1872 | 1872 | 1862 | 1866 | 779 | 1866 |
2016-09-08 | 1878 | 1878 | 1860 | 1864 | 378 | 1864 |
2016-09-09 | 1873 | 1873 | 1853 | 1853 | 114 | 1853 |
2016-09-12 | 1859 | 1859 | 1822 | 1839 | 403 | 1839 |
2016-09-13 | 1839 | 1859 | 1839 | 1859 | 258 | 1859 |
2016-09-14 | 1836 | 1865 | 1836 | 1855 | 1137 | 1855 |
2016-09-15 | 1831 | 1860 | 1831 | 1840 | 213 | 1840 |
2016-09-16 | 1856 | 1864 | 1840 | 1864 | 118 | 1864 |
2016-09-20 | 1849 | 1849 | 1835 | 1838 | 559 | 1838 |
2016-09-21 | 1838 | 1847 | 1820 | 1833 | 82089 | 1833 |
2016-09-23 | 1836 | 1847 | 1833 | 1840 | 573 | 1840 |
2016-09-26 | 1839 | 1850 | 1839 | 1841 | 3452 | 1841 |
2016-09-27 | 1841 | 1847 | 1841 | 1847 | 24 | 1847 |
2016-09-28 | 1846 | 1849 | 1844 | 1849 | 49 | 1849 |
2016-09-29 | 1850 | 1850 | 1835 | 1840 | 207 | 1840 |
2016-09-30 | 1840 | 1850 | 1840 | 1848 | 443 | 1848 |
2016-10-03 | 1851 | 1852 | 1844 | 1849 | 36 | 1849 |
2016-10-04 | 1840 | 1842 | 1831 | 1837 | 719 | 1837 |
2016-10-05 | 1830 | 1835 | 1829 | 1834 | 347 | 1834 |
2016-10-06 | 1835 | 1837 | 1826 | 1826 | 77 | 1826 |
2016-10-07 | 1827 | 1833 | 1818 | 1833 | 735 | 1833 |
2016-10-11 | 1821 | 1834 | 1817 | 1820 | 892 | 1820 |
2016-10-12 | 1820 | 1820 | 1810 | 1812 | 638 | 1812 |
2016-10-13 | 1815 | 1817 | 1812 | 1813 | 306 | 1813 |
2016-10-17 | 1829 | 1829 | 1801 | 1810 | 437 | 1810 |
2016-10-19 | 1801 | 1807 | 1799 | 1807 | 139 | 1807 |
2016-10-20 | 1790 | 1825 | 1790 | 1803 | 1088 | 1803 |
2016-10-21 | 1826 | 1826 | 1795 | 1799 | 1571 | 1799 |
2016-10-24 | 1814 | 1815 | 1808 | 1811 | 6011 | 1811 |
2016-10-25 | 1820 | 1821 | 1811 | 1817 | 621 | 1817 |
2016-10-26 | 1813 | 1821 | 1811 | 1817 | 1254 | 1817 |
2016-10-27 | 1817 | 1821 | 1812 | 1815 | 242 | 1815 |
2016-10-28 | 1815 | 1815 | 1789 | 1791 | 1225 | 1791 |
2016-10-31 | 1798 | 1815 | 1790 | 1814 | 372 | 1814 |
2016-11-01 | 1824 | 1826 | 1809 | 1815 | 242 | 1815 |
2016-11-02 | 1806 | 1806 | 1794 | 1800 | 860 | 1800 |
2016-11-04 | 1796 | 1796 | 1784 | 1796 | 5003 | 1796 |
2016-11-07 | 1789 | 1803 | 1768 | 1795 | 2973 | 1795 |
2016-11-08 | 1795 | 1795 | 1786 | 1786 | 366 | 1786 |
2016-11-09 | 1792 | 1792 | 1748 | 1748 | 998 | 1748 |
2016-11-10 | 1772 | 1783 | 1771 | 1780 | 1211 | 1780 |
2016-11-11 | 1788 | 1788 | 1749 | 1750 | 783 | 1750 |
2016-11-14 | 1750 | 1759 | 1735 | 1735 | 1967 | 1735 |
2016-11-15 | 1736 | 1744 | 1735 | 1744 | 600 | 1744 |
2016-11-16 | 1748 | 1749 | 1730 | 1745 | 1305 | 1745 |
2016-11-17 | 1748 | 1766 | 1745 | 1766 | 4599 | 1766 |
2016-11-18 | 1766 | 1773 | 1763 | 1763 | 803 | 1763 |
2016-11-21 | 1764 | 1769 | 1739 | 1749 | 1475 | 1749 |
2016-11-22 | 1760 | 1764 | 1743 | 1757 | 2507 | 1757 |
2016-11-24 | 1765 | 1777 | 1754 | 1774 | 1249 | 1774 |
2016-11-25 | 1773 | 1775 | 1765 | 1770 | 1768 | 1770 |
2016-11-28 | 1782 | 1796 | 1773 | 1795 | 556 | 1795 |
2016-11-29 | 1798 | 1804 | 1798 | 1798 | 489 | 1798 |
2016-11-30 | 1812 | 1825 | 1808 | 1825 | 21062 | 1825 |
2016-12-01 | 1820 | 1827 | 1810 | 1817 | 678 | 1817 |
2016-12-02 | 1829 | 1829 | 1803 | 1813 | 473 | 1813 |
2016-12-05 | 1829 | 1829 | 1806 | 1811 | 1004 | 1811 |
2016-12-06 | 1822 | 1825 | 1803 | 1821 | 1042 | 1821 |
2016-12-07 | 1820 | 1820 | 1804 | 1814 | 270 | 1814 |
2016-12-08 | 1814 | 1830 | 1814 | 1823 | 721 | 1823 |
2016-12-09 | 1825 | 1825 | 1813 | 1813 | 581 | 1813 |
2016-12-12 | 1825 | 1829 | 1812 | 1812 | 1018 | 1812 |
2016-12-13 | 1824 | 1824 | 1813 | 1813 | 2509 | 1813 |
2016-12-14 | 1828 | 1833 | 1811 | 1814 | 1005 | 1814 |
2016-12-15 | 1820 | 1820 | 1810 | 1820 | 905 | 1820 |
2016-12-16 | 1823 | 1829 | 1814 | 1829 | 1311 | 1829 |
2016-12-19 | 1824 | 1825 | 1820 | 1820 | 587 | 1820 |
2016-12-20 | 1818 | 1840 | 1818 | 1840 | 625 | 1840 |
2016-12-21 | 1846 | 1846 | 1826 | 1832 | 1559 | 1832 |
2016-12-22 | 1832 | 1838 | 1830 | 1838 | 361 | 1838 |
2016-12-26 | 1836 | 1847 | 1830 | 1846 | 1753 | 1846 |
2016-12-27 | 1843 | 1847 | 1822 | 1847 | 3888 | 1847 |
2016-12-28 | 1838 | 1865 | 1838 | 1861 | 2935 | 1861 |
2016-12-29 | 1870 | 1875 | 1856 | 1873 | 715 | 1873 |
2016-12-30 | 1879 | 1897 | 1870 | 1882 | 1257 | 1882 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。