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 |
---|---|---|---|---|---|---|
2017-01-04 | 1900 | 1900 | 1875 | 1879 | 1634 | 1879 |
2017-01-05 | 1871 | 1901 | 1871 | 1898 | 1153 | 1898 |
2017-01-06 | 1885 | 1900 | 1885 | 1900 | 305 | 1900 |
2017-01-10 | 1902 | 1902 | 1875 | 1877 | 2113 | 1877 |
2017-01-11 | 1875 | 1887 | 1875 | 1883 | 305 | 1883 |
2017-01-12 | 1880 | 1880 | 1860 | 1861 | 528 | 1861 |
2017-01-13 | 1879 | 1879 | 1857 | 1867 | 312 | 1867 |
2017-01-16 | 1886 | 1886 | 1860 | 1862 | 723 | 1862 |
2017-01-17 | 1872 | 1872 | 1855 | 1855 | 606 | 1855 |
2017-01-18 | 1850 | 1863 | 1850 | 1860 | 81 | 1860 |
2017-01-19 | 1879 | 1879 | 1860 | 1862 | 613 | 1862 |
2017-01-20 | 1875 | 1875 | 1856 | 1863 | 153 | 1863 |
2017-01-23 | 1880 | 1880 | 1862 | 1862 | 1573 | 1862 |
2017-01-24 | 1881 | 1881 | 1865 | 1869 | 1752 | 1869 |
2017-01-25 | 1892 | 1892 | 1871 | 1875 | 2275 | 1875 |
2017-01-26 | 1886 | 1886 | 1875 | 1878 | 2780 | 1878 |
2017-01-27 | 1893 | 1893 | 1881 | 1884 | 2058 | 1884 |
2017-01-30 | 1892 | 1892 | 1881 | 1881 | 753 | 1881 |
2017-01-31 | 1888 | 1890 | 1885 | 1885 | 81 | 1885 |
2017-02-01 | 1899 | 1899 | 1883 | 1893 | 642 | 1893 |
2017-02-02 | 1890 | 1894 | 1872 | 1873 | 1630 | 1873 |
2017-02-03 | 1876 | 1885 | 1864 | 1874 | 810 | 1874 |
2017-02-06 | 1875 | 1883 | 1863 | 1880 | 3248 | 1880 |
2017-02-07 | 1864 | 1864 | 1851 | 1853 | 1392 | 1853 |
2017-02-08 | 1850 | 1862 | 1844 | 1845 | 779 | 1845 |
2017-02-09 | 1843 | 1843 | 1838 | 1840 | 676 | 1840 |
2017-02-10 | 1873 | 1873 | 1833 | 1858 | 1424 | 1858 |
2017-02-13 | 1858 | 1860 | 1836 | 1836 | 592 | 1836 |
2017-02-14 | 1836 | 1836 | 1821 | 1825 | 4373 | 1825 |
2017-02-15 | 1849 | 1849 | 1808 | 1823 | 2898 | 1823 |
2017-02-16 | 1821 | 1829 | 1821 | 1829 | 153 | 1829 |
2017-02-17 | 1848 | 1848 | 1822 | 1822 | 317 | 1822 |
2017-02-20 | 1834 | 1837 | 1826 | 1837 | 892 | 1837 |
2017-02-21 | 1825 | 1833 | 1822 | 1826 | 2391 | 1826 |
2017-02-22 | 1822 | 1844 | 1821 | 1830 | 691 | 1830 |
2017-02-23 | 1839 | 1839 | 1819 | 1835 | 1241 | 1835 |
2017-02-24 | 1842 | 1860 | 1838 | 1860 | 471 | 1860 |
2017-02-27 | 1877 | 1877 | 1850 | 1855 | 2654 | 1855 |
2017-02-28 | 1868 | 1870 | 1852 | 1859 | 400 | 1859 |
2017-03-01 | 1864 | 1869 | 1842 | 1849 | 636 | 1849 |
2017-03-02 | 1830 | 1849 | 1830 | 1842 | 589 | 1842 |
2017-03-03 | 1880 | 1880 | 1830 | 1836 | 1481 | 1836 |
2017-03-06 | 1830 | 1840 | 1830 | 1837 | 325 | 1837 |
2017-03-07 | 1832 | 1842 | 1832 | 1837 | 306 | 1837 |
2017-03-08 | 1843 | 1843 | 1827 | 1828 | 821 | 1828 |
2017-03-09 | 1844 | 1844 | 1822 | 1839 | 1265 | 1839 |
2017-03-10 | 1843 | 1843 | 1830 | 1833 | 1696 | 1833 |
2017-03-13 | 1843 | 1843 | 1822 | 1829 | 917 | 1829 |
2017-03-14 | 1835 | 1835 | 1814 | 1817 | 2286 | 1817 |
2017-03-15 | 1840 | 1840 | 1808 | 1815 | 2259 | 1815 |
2017-03-16 | 1828 | 1829 | 1823 | 1823 | 81 | 1823 |
2017-03-17 | 1833 | 1833 | 1823 | 1830 | 611 | 1830 |
2017-03-21 | 1837 | 1855 | 1830 | 1851 | 1315 | 1851 |
2017-03-22 | 1840 | 1851 | 1820 | 1824 | 1447 | 1824 |
2017-03-23 | 1832 | 1832 | 1818 | 1818 | 556 | 1818 |
2017-03-24 | 1820 | 1830 | 1820 | 1825 | 93 | 1825 |
2017-03-27 | 1825 | 1829 | 1820 | 1826 | 100 | 1826 |
2017-03-28 | 1828 | 1830 | 1820 | 1824 | 1031 | 1824 |
2017-03-29 | 1826 | 1826 | 1800 | 1820 | 1221 | 1820 |
2017-03-30 | 1820 | 1823 | 1806 | 1812 | 485 | 1812 |
2017-03-31 | 1819 | 1824 | 1814 | 1822 | 154 | 1822 |
2017-04-03 | 1825 | 1828 | 1816 | 1816 | 713 | 1816 |
2017-04-04 | 1820 | 1820 | 1796 | 1799 | 1391 | 1799 |
2017-04-05 | 1803 | 1816 | 1803 | 1808 | 45 | 1808 |
2017-04-06 | 1819 | 1819 | 1795 | 1810 | 1028 | 1810 |
2017-04-07 | 1804 | 1830 | 1800 | 1811 | 668 | 1811 |
2017-04-10 | 1811 | 1813 | 1801 | 1804 | 377 | 1804 |
2017-04-11 | 1811 | 1811 | 1792 | 1798 | 696 | 1798 |
2017-04-12 | 1798 | 1803 | 1790 | 1791 | 612 | 1791 |
2017-04-13 | 1803 | 1850 | 1773 | 1781 | 2093 | 1781 |
2017-04-14 | 1785 | 1855 | 1769 | 1769 | 1353 | 1769 |
2017-04-17 | 1789 | 1796 | 1768 | 1796 | 591 | 1796 |
2017-04-18 | 1798 | 1800 | 1793 | 1800 | 142 | 1800 |
2017-04-19 | 1800 | 1801 | 1797 | 1800 | 52 | 1800 |
2017-04-20 | 1804 | 1808 | 1800 | 1808 | 87 | 1808 |
2017-04-21 | 1808 | 1808 | 1792 | 1799 | 995 | 1799 |
2017-04-24 | 1799 | 1803 | 1781 | 1782 | 1031 | 1782 |
2017-04-25 | 1791 | 1793 | 1782 | 1789 | 275 | 1789 |
2017-04-26 | 1782 | 1795 | 1779 | 1785 | 1189 | 1785 |
2017-04-27 | 1790 | 1792 | 1779 | 1783 | 955 | 1783 |
2017-04-28 | 1793 | 1794 | 1778 | 1779 | 799 | 1779 |
2017-05-01 | 1790 | 1790 | 1774 | 1783 | 8971 | 1783 |
2017-05-02 | 1769 | 1801 | 1763 | 1770 | 53341 | 1770 |
2017-05-08 | 1799 | 1801 | 1780 | 1791 | 1107 | 1791 |
2017-05-09 | 1771 | 1815 | 1771 | 1799 | 1304 | 1799 |
2017-05-10 | 1797 | 1797 | 1790 | 1793 | 191 | 1793 |
2017-05-11 | 1790 | 1794 | 1789 | 1789 | 314 | 1789 |
2017-05-12 | 1797 | 1798 | 1786 | 1786 | 1178 | 1786 |
2017-05-15 | 1795 | 1796 | 1785 | 1785 | 1148 | 1785 |
2017-05-16 | 1783 | 1790 | 1772 | 1774 | 1270 | 1774 |
2017-05-17 | 1779 | 1781 | 1775 | 1778 | 201 | 1778 |
2017-05-18 | 1781 | 1784 | 1770 | 1784 | 576 | 1784 |
2017-05-19 | 1771 | 1781 | 1771 | 1781 | 449 | 1781 |
2017-05-22 | 1778 | 1784 | 1774 | 1782 | 887 | 1782 |
2017-05-23 | 1770 | 1775 | 1769 | 1775 | 1178 | 1775 |
2017-05-24 | 1778 | 1778 | 1760 | 1777 | 1058 | 1777 |
2017-05-25 | 1776 | 1778 | 1768 | 1778 | 777 | 1778 |
2017-05-26 | 1775 | 1780 | 1774 | 1780 | 306 | 1780 |
2017-05-29 | 1783 | 1785 | 1771 | 1775 | 2724 | 1775 |
2017-05-30 | 1770 | 1775 | 1761 | 1761 | 1383 | 1761 |
2017-05-31 | 1768 | 1775 | 1764 | 1774 | 483 | 1774 |
2017-06-01 | 1774 | 1776 | 1768 | 1776 | 415 | 1776 |
2017-06-02 | 1792 | 1800 | 1768 | 1797 | 19238 | 1797 |
2017-06-05 | 1799 | 1799 | 1790 | 1791 | 1131 | 1791 |
2017-06-06 | 1795 | 1795 | 1778 | 1788 | 803 | 1788 |
2017-06-07 | 1808 | 1808 | 1787 | 1791 | 491 | 1791 |
2017-06-08 | 1798 | 1798 | 1777 | 1785 | 1595 | 1785 |
2017-06-09 | 1789 | 1789 | 1769 | 1771 | 741 | 1771 |
2017-06-12 | 1776 | 1781 | 1772 | 1773 | 522 | 1773 |
2017-06-13 | 1783 | 1785 | 1770 | 1772 | 902 | 1772 |
2017-06-14 | 1774 | 1776 | 1758 | 1772 | 1540 | 1772 |
2017-06-15 | 1777 | 1793 | 1767 | 1779 | 466 | 1779 |
2017-06-16 | 1780 | 1787 | 1774 | 1774 | 109 | 1774 |
2017-06-19 | 1789 | 1789 | 1766 | 1774 | 1957 | 1774 |
2017-06-20 | 1766 | 1774 | 1766 | 1768 | 752 | 1768 |
2017-06-21 | 1768 | 1772 | 1760 | 1762 | 1366 | 1762 |
2017-06-22 | 1765 | 1770 | 1760 | 1769 | 1270 | 1769 |
2017-06-23 | 1771 | 1773 | 1759 | 1768 | 6243 | 1768 |
2017-06-26 | 1775 | 1775 | 1756 | 1762 | 3069 | 1762 |
2017-06-27 | 1766 | 1772 | 1750 | 1759 | 12738 | 1759 |
2017-06-28 | 1763 | 1763 | 1745 | 1748 | 2297 | 1748 |
2017-06-29 | 1745 | 1757 | 1743 | 1748 | 2188 | 1748 |
2017-06-30 | 1748 | 1748 | 1729 | 1729 | 7334 | 1729 |
2017-07-03 | 1742 | 1742 | 1730 | 1730 | 1560 | 1730 |
2017-07-04 | 1735 | 1737 | 1713 | 1722 | 5024 | 1722 |
2017-07-05 | 1722 | 1722 | 1690 | 1710 | 7832 | 1710 |
2017-07-06 | 1700 | 1719 | 1700 | 1715 | 697 | 1715 |
2017-07-07 | 1717 | 1717 | 1700 | 1705 | 1967 | 1705 |
2017-07-10 | 1716 | 1716 | 1683 | 1696 | 5011 | 1696 |
2017-07-11 | 1690 | 1696 | 1688 | 1691 | 857 | 1691 |
2017-07-12 | 1688 | 1692 | 1660 | 1666 | 7474 | 1666 |
2017-07-13 | 1670 | 1682 | 1670 | 1678 | 2056 | 1678 |
2017-07-14 | 1693 | 1693 | 1655 | 1660 | 5937 | 1660 |
2017-07-18 | 1671 | 1677 | 1659 | 1665 | 1664 | 1665 |
2017-07-19 | 1657 | 1687 | 1657 | 1681 | 28982 | 1681 |
2017-07-20 | 1692 | 1722 | 1691 | 1721 | 24875 | 1721 |
2017-07-21 | 1722 | 1742 | 1710 | 1715 | 39787 | 1715 |
2017-07-24 | 1718 | 1723 | 1710 | 1714 | 977 | 1714 |
2017-07-25 | 1719 | 1721 | 1710 | 1721 | 868 | 1721 |
2017-07-26 | 1725 | 1725 | 1717 | 1719 | 3557 | 1719 |
2017-07-27 | 1719 | 1731 | 1713 | 1730 | 793 | 1730 |
2017-07-28 | 1721 | 1746 | 1721 | 1741 | 1168 | 1741 |
2017-07-31 | 1747 | 1750 | 1744 | 1749 | 989 | 1749 |
2017-08-01 | 1750 | 1761 | 1749 | 1749 | 1267 | 1749 |
2017-08-02 | 1760 | 1760 | 1731 | 1731 | 1783 | 1731 |
2017-08-03 | 1731 | 1749 | 1731 | 1740 | 892 | 1740 |
2017-08-04 | 1744 | 1755 | 1736 | 1747 | 2403 | 1747 |
2017-08-07 | 1738 | 1739 | 1716 | 1716 | 2622 | 1716 |
2017-08-08 | 1729 | 1730 | 1711 | 1722 | 2747 | 1722 |
2017-08-09 | 1723 | 1725 | 1710 | 1716 | 916 | 1716 |
2017-08-10 | 1724 | 1724 | 1702 | 1713 | 1794 | 1713 |
2017-08-14 | 1702 | 1708 | 1686 | 1695 | 2769 | 1695 |
2017-08-15 | 1700 | 1704 | 1693 | 1695 | 1215 | 1695 |
2017-08-16 | 1708 | 1708 | 1699 | 1702 | 366 | 1702 |
2017-08-17 | 1703 | 1718 | 1703 | 1711 | 406 | 1711 |
2017-08-18 | 1718 | 1730 | 1712 | 1721 | 877 | 1721 |
2017-08-21 | 1730 | 1737 | 1715 | 1722 | 528 | 1722 |
2017-08-22 | 1725 | 1725 | 1720 | 1720 | 367 | 1720 |
2017-08-23 | 1725 | 1725 | 1720 | 1723 | 142 | 1723 |
2017-08-24 | 1725 | 1726 | 1721 | 1721 | 310 | 1721 |
2017-08-25 | 1711 | 1727 | 1711 | 1727 | 967 | 1727 |
2017-08-28 | 1727 | 1727 | 1707 | 1719 | 1650 | 1719 |
2017-08-29 | 1711 | 1721 | 1711 | 1716 | 506 | 1716 |
2017-08-30 | 1725 | 1725 | 1714 | 1718 | 153 | 1718 |
2017-08-31 | 1728 | 1728 | 1715 | 1715 | 834 | 1715 |
2017-09-01 | 1725 | 1725 | 1713 | 1715 | 616 | 1715 |
2017-09-04 | 1715 | 1716 | 1698 | 1706 | 2827 | 1706 |
2017-09-05 | 1707 | 1707 | 1693 | 1695 | 809 | 1695 |
2017-09-06 | 1695 | 1699 | 1690 | 1690 | 3383 | 1690 |
2017-09-07 | 1695 | 1707 | 1694 | 1703 | 724 | 1703 |
2017-09-08 | 1697 | 1720 | 1697 | 1701 | 2551 | 1701 |
2017-09-11 | 1707 | 1711 | 1692 | 1692 | 1013 | 1692 |
2017-09-12 | 1704 | 1704 | 1685 | 1686 | 3374 | 1686 |
2017-09-13 | 1694 | 1694 | 1684 | 1688 | 813 | 1688 |
2017-09-14 | 1699 | 1700 | 1691 | 1700 | 10708 | 1700 |
2017-09-15 | 1705 | 1710 | 1701 | 1701 | 708 | 1701 |
2017-09-19 | 1710 | 1718 | 1701 | 1707 | 1549 | 1707 |
2017-09-20 | 1701 | 1716 | 1701 | 1712 | 918 | 1712 |
2017-09-21 | 1719 | 1719 | 1710 | 1713 | 2300 | 1713 |
2017-09-22 | 1713 | 1713 | 1693 | 1693 | 5665 | 1693 |
2017-09-25 | 1700 | 1700 | 1690 | 1697 | 1621 | 1697 |
2017-09-26 | 1700 | 1700 | 1686 | 1697 | 1935 | 1697 |
2017-09-27 | 1695 | 1703 | 1689 | 1697 | 1136 | 1697 |
2017-09-28 | 1700 | 1700 | 1682 | 1687 | 4250 | 1687 |
2017-09-29 | 1690 | 1693 | 1686 | 1693 | 175 | 1693 |
2017-10-02 | 1700 | 1700 | 1686 | 1693 | 1964 | 1693 |
2017-10-03 | 1698 | 1698 | 1695 | 1697 | 243 | 1697 |
2017-10-04 | 1699 | 1699 | 1685 | 1685 | 4886 | 1685 |
2017-10-05 | 1690 | 1700 | 1688 | 1698 | 1665 | 1698 |
2017-10-06 | 1700 | 1700 | 1680 | 1683 | 3931 | 1683 |
2017-10-10 | 1688 | 1694 | 1677 | 1694 | 34692 | 1694 |
2017-10-11 | 1696 | 1700 | 1672 | 1679 | 12510 | 1679 |
2017-10-12 | 1680 | 1684 | 1668 | 1669 | 7551 | 1669 |
2017-10-13 | 1673 | 1673 | 1656 | 1663 | 9534 | 1663 |
2017-10-16 | 1672 | 1683 | 1664 | 1683 | 11021 | 1683 |
2017-10-17 | 1683 | 1683 | 1668 | 1672 | 3717 | 1672 |
2017-10-18 | 1677 | 1677 | 1663 | 1676 | 3938 | 1676 |
2017-10-19 | 1680 | 1689 | 1671 | 1683 | 2406 | 1683 |
2017-10-20 | 1683 | 1688 | 1676 | 1685 | 1079 | 1685 |
2017-10-23 | 1697 | 1697 | 1672 | 1678 | 6374 | 1678 |
2017-10-24 | 1699 | 1699 | 1674 | 1690 | 4601 | 1690 |
2017-10-25 | 1693 | 1693 | 1672 | 1674 | 5427 | 1674 |
2017-10-26 | 1692 | 1692 | 1672 | 1679 | 5827 | 1679 |
2017-10-27 | 1700 | 1700 | 1669 | 1679 | 12238 | 1679 |
2017-10-30 | 1688 | 1688 | 1672 | 1675 | 3036 | 1675 |
2017-10-31 | 1686 | 1686 | 1675 | 1678 | 1543 | 1678 |
2017-11-01 | 1687 | 1687 | 1675 | 1679 | 3407 | 1679 |
2017-11-02 | 1689 | 1777 | 1675 | 1777 | 19192 | 1777 |
2017-11-06 | 1699 | 1700 | 1655 | 1660 | 78371 | 1660 |
2017-11-07 | 1654 | 1670 | 1642 | 1650 | 9919 | 1650 |
2017-11-08 | 1662 | 1663 | 1645 | 1650 | 5556 | 1650 |
2017-11-09 | 1665 | 1665 | 1652 | 1660 | 1657 | 1660 |
2017-11-10 | 1648 | 1648 | 1633 | 1645 | 13880 | 1645 |
2017-11-13 | 1655 | 1655 | 1633 | 1633 | 17579 | 1633 |
2017-11-15 | 1649 | 1649 | 1632 | 1638 | 5351 | 1638 |
2017-11-16 | 1648 | 1648 | 1638 | 1647 | 3352 | 1647 |
2017-11-17 | 1680 | 1684 | 1656 | 1684 | 9705 | 1684 |
2017-11-20 | 1687 | 1703 | 1683 | 1700 | 5222 | 1700 |
2017-11-21 | 1703 | 1720 | 1698 | 1709 | 10986 | 1709 |
2017-11-22 | 1718 | 1720 | 1701 | 1705 | 3322 | 1705 |
2017-11-24 | 1712 | 1712 | 1701 | 1708 | 5165 | 1708 |
2017-11-27 | 1714 | 1714 | 1692 | 1692 | 7998 | 1692 |
2017-11-28 | 1700 | 1705 | 1693 | 1704 | 783 | 1704 |
2017-11-29 | 1713 | 1713 | 1702 | 1706 | 5689 | 1706 |
2017-11-30 | 1714 | 1714 | 1694 | 1705 | 2181 | 1705 |
2017-12-01 | 1712 | 1713 | 1694 | 1706 | 3085 | 1706 |
2017-12-04 | 1710 | 1710 | 1695 | 1700 | 5204 | 1700 |
2017-12-05 | 1700 | 1706 | 1695 | 1698 | 4422 | 1698 |
2017-12-06 | 1706 | 1708 | 1680 | 1691 | 8903 | 1691 |
2017-12-07 | 1695 | 1700 | 1693 | 1694 | 656 | 1694 |
2017-12-08 | 1694 | 1700 | 1693 | 1693 | 2383 | 1693 |
2017-12-11 | 1700 | 1703 | 1688 | 1702 | 5740 | 1702 |
2017-12-12 | 1698 | 1703 | 1690 | 1690 | 2632 | 1690 |
2017-12-13 | 1695 | 1702 | 1692 | 1700 | 720 | 1700 |
2017-12-14 | 1707 | 1710 | 1704 | 1709 | 3034 | 1709 |
2017-12-15 | 1714 | 1715 | 1703 | 1710 | 1903 | 1710 |
2017-12-18 | 1715 | 1715 | 1699 | 1704 | 1397 | 1704 |
2017-12-19 | 1705 | 1707 | 1696 | 1702 | 6312 | 1702 |
2017-12-20 | 1710 | 1710 | 1690 | 1700 | 6929 | 1700 |
2017-12-21 | 1704 | 1704 | 1690 | 1691 | 7038 | 1691 |
2017-12-22 | 1697 | 1698 | 1688 | 1693 | 19592 | 1693 |
2017-12-25 | 1699 | 1707 | 1694 | 1700 | 8377 | 1700 |
2017-12-26 | 1704 | 1704 | 1690 | 1703 | 10824 | 1703 |
2017-12-27 | 1703 | 1705 | 1694 | 1697 | 3320 | 1697 |
2017-12-28 | 1709 | 1715 | 1700 | 1704 | 2741 | 1704 |
2017-12-29 | 1709 | 1710 | 1697 | 1702 | 3201 | 1702 |
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。