KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ・コア　Ｊリート　ＥＴＦ

1476
その他/その他/iShares Core Japan REIT ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,029.02,044.02,020.02,022.0-14.0-0.69%71,181
2026-03-122,035.02,039.02,028.02,036.0-5.0-0.24%107,572
2026-03-112,031.02,056.02,025.02,041.0+10.0+0.49%401,950
2026-03-102,029.02,038.02,023.02,031.0+9.0+0.45%254,614
2026-03-092,030.02,032.02,004.02,022.0-22.0-1.08%597,572
2026-03-062,045.02,051.02,033.02,044.0-17.0-0.82%110,573
2026-03-052,048.02,068.02,048.02,061.0+35.0+1.73%216,949
2026-03-042,046.02,047.02,020.02,026.0-31.0-1.51%244,696
2026-03-032,065.02,065.02,052.02,057.0-24.0-1.15%356,775
2026-03-022,075.02,085.02,059.02,081.0+5.0+0.24%120,365
2026-02-272,096.02,099.02,076.02,076.0-23.0-1.10%92,013
2026-02-262,102.02,109.02,090.02,099.0+7.0+0.33%310,487
2026-02-252,084.02,092.02,077.02,092.0+7.0+0.34%71,201
2026-02-242,066.02,085.02,062.02,085.0+23.0+1.12%160,363
2026-02-202,055.02,065.02,053.02,062.0+5.0+0.24%108,886
2026-02-192,063.02,065.02,048.02,057.0-13.0-0.63%105,608
2026-02-182,047.02,070.02,044.02,070.0+20.0+0.98%113,763
2026-02-172,058.02,059.02,039.02,050.0-16.0-0.77%65,065
2026-02-162,045.02,066.02,035.02,066.0+24.0+1.18%84,807
2026-02-132,062.02,068.02,037.02,042.0-20.0-0.97%344,251
2026-02-122,070.02,070.02,052.02,062.0-8.0-0.39%98,430
2026-02-102,061.02,070.02,057.02,070.0+13.0+0.63%75,547
2026-02-092,069.02,072.02,052.02,057.0-5.0-0.24%422,061
2026-02-062,066.02,073.02,053.02,062.0-30.0-1.43%225,896
2026-02-052,099.02,100.02,088.02,092.0-3.0-0.14%158,875
2026-02-042,082.02,097.02,066.02,095.0+8.0+0.38%212,074
2026-02-032,069.02,087.02,059.02,087.0+22.0+1.07%104,529
2026-02-022,077.02,081.02,058.02,065.0+4.0+0.19%143,191
2026-01-302,078.02,080.02,061.02,061.0-6.0-0.29%560,293
2026-01-292,051.02,067.02,037.02,067.0+14.0+0.68%209,919
2026-01-282,047.02,057.02,044.02,053.0-2.0-0.10%177,306
2026-01-272,063.02,063.02,043.02,055.0-11.0-0.53%210,972
2026-01-262,077.02,077.02,057.02,066.0-15.0-0.72%511,886
2026-01-232,087.02,093.02,074.02,081.0-5.0-0.24%161,262
2026-01-222,080.02,095.02,077.02,086.0+3.0+0.14%182,067
2026-01-212,113.02,113.02,073.02,083.0-33.0-1.56%459,352
2026-01-202,135.02,139.02,116.02,116.0-16.0-0.75%218,207
2026-01-192,153.02,157.02,125.02,132.0-16.0-0.74%222,441
2026-01-162,140.02,148.02,135.02,148.0+14.0+0.66%191,776
2026-01-152,129.02,134.02,119.02,134.0+15.0+0.71%147,731
2026-01-142,116.02,125.02,115.02,119.0-4.0-0.19%284,641
2026-01-132,133.02,133.02,102.02,123.0+8.0+0.38%262,621
2026-01-092,117.02,127.02,111.02,115.0-4.0-0.19%174,331
2026-01-082,115.02,119.02,106.02,119.0+7.0+0.33%96,685
2026-01-072,107.02,117.02,094.02,112.0+8.0+0.38%144,192
2026-01-062,100.02,105.02,091.02,104.0+10.0+0.48%192,192
2026-01-052,106.02,109.02,079.02,094.0+6.0+0.29%185,991
2025-12-302,100.02,109.02,088.02,088.0-4.0-0.19%54,530
2025-12-292,091.02,098.02,088.02,092.0+6.0+0.29%190,537
2025-12-262,095.02,101.02,078.02,086.0-5.0-0.24%154,336
2025-12-252,090.02,100.02,087.02,091.0+2.0+0.10%119,041
2025-12-242,074.02,089.02,074.02,089.0+15.0+0.72%79,524
2025-12-232,067.02,076.02,066.02,074.0+7.0+0.34%244,088
2025-12-222,090.02,094.02,063.02,067.0-17.0-0.82%214,746
2025-12-192,079.02,087.02,071.02,084.0+10.0+0.48%94,068
2025-12-182,059.02,079.02,059.02,074.0+9.0+0.44%264,655
2025-12-172,062.02,066.02,053.02,065.0+3.0+0.15%33,446
2025-12-162,060.02,068.02,056.02,062.0+4.0+0.19%154,265
2025-12-152,047.02,059.02,047.02,058.0+14.0+0.68%185,564
2025-12-122,020.02,055.02,020.02,044.0+10.0+0.49%159,364
2025-12-112,040.02,044.02,013.02,034.0-2.0-0.10%131,210
2025-12-102,031.02,042.02,022.02,036.0+12.0+0.59%125,611
2025-12-092,021.02,028.02,008.02,024.0+3.0+0.15%355,335
2025-12-082,025.02,033.02,013.02,021.0-9.0-0.44%186,358
2025-12-052,035.02,039.02,028.02,030.0-10.0-0.49%65,976
2025-12-042,049.02,053.02,035.02,040.0-15.0-0.73%146,953
2025-12-032,058.02,058.02,044.02,055.0-3.0-0.15%376,179
2025-12-022,063.02,072.02,049.02,058.0-6.0-0.29%269,525
2025-12-012,095.02,095.02,064.02,064.0-25.0-1.20%129,813
2025-11-282,104.02,108.02,088.02,089.0-15.0-0.71%64,195
2025-11-272,100.02,112.02,095.02,104.0+9.0+0.43%127,492
2025-11-262,093.02,095.02,082.02,095.0+8.0+0.38%52,174
2025-11-252,075.02,088.02,064.02,087.0+17.0+0.82%209,793
2025-11-212,047.02,070.02,047.02,070.0+15.0+0.73%57,023
2025-11-202,050.02,065.02,048.02,055.0+9.0+0.44%311,875
2025-11-192,045.02,052.02,038.02,046.0-1.0-0.05%172,208
2025-11-182,073.02,080.02,047.02,047.0-27.0-1.30%166,741
2025-11-172,075.02,077.02,062.02,074.00.00.00%127,449
2025-11-142,065.02,080.02,065.02,074.0+10.0+0.48%168,081
2025-11-132,072.02,073.02,060.02,064.0-9.0-0.43%75,365
2025-11-122,078.02,083.02,071.02,073.0-3.0-0.14%101,332
2025-11-112,051.02,076.02,050.02,076.0+30.0+1.47%197,416
2025-11-102,050.02,062.02,046.02,046.00.00.00%184,967
2025-11-072,043.02,053.02,041.02,046.0-3.0-0.15%148,709
2025-11-062,053.02,053.02,037.02,049.0-16.0-0.77%166,349
2025-11-052,051.02,067.02,039.02,065.0+10.0+0.49%288,947
2025-11-042,048.02,058.02,043.02,055.0+4.0+0.20%197,580
2025-10-312,050.02,060.02,045.02,051.0-3.0-0.15%122,737
2025-10-302,030.02,054.02,025.02,054.0+23.0+1.13%138,742
2025-10-292,054.02,054.02,029.02,031.0-24.0-1.17%396,796
2025-10-282,059.02,060.02,044.02,055.0-4.0-0.19%429,742
2025-10-272,056.02,059.02,046.02,059.0+4.0+0.19%159,519
2025-10-232,035.02,055.02,031.02,055.0+19.0+0.93%159,688
2025-10-222,026.02,043.02,024.02,036.0+14.0+0.69%358,362
2025-10-212,022.02,029.02,018.02,022.0-3.0-0.15%137,804
2025-10-202,020.02,027.02,010.02,025.0+13.0+0.65%97,544
2025-10-172,018.02,018.02,009.02,012.0-5.0-0.25%211,510
2025-10-162,000.02,017.02,000.02,017.0+19.0+0.95%58,768
2025-10-151,994.02,006.01,993.01,998.0+11.0+0.55%144,825
2025-10-141,989.01,998.01,975.01,987.0-9.0-0.45%246,867
2025-10-102,002.02,003.01,991.01,996.0-3.0-0.15%230,205
2025-10-091,998.02,002.01,989.01,999.0+3.0+0.15%140,851
2025-10-082,013.02,013.01,996.01,996.0-9.0-0.45%93,104
2025-10-072,019.02,019.02,002.02,005.0-14.0-0.69%218,255
2025-10-061,996.02,020.01,996.02,019.0+40.0+2.02%193,119
2025-10-031,985.01,988.01,975.01,979.0-9.0-0.45%170,399
2025-10-021,990.02,003.01,971.01,988.0+8.0+0.40%329,736
2025-10-012,000.02,000.01,970.01,980.0-15.0-0.75%367,915
2025-09-301,993.02,000.01,982.01,995.0+10.0+0.50%133,798
2025-09-292,019.02,020.01,984.01,985.0-26.0-1.29%982,755
2025-09-262,009.02,015.02,006.02,011.0+6.0+0.30%697,902
2025-09-252,001.02,009.01,997.02,005.0+9.0+0.45%265,123
2025-09-242,000.02,005.01,994.01,996.0-3.0-0.15%656,640
2025-09-222,005.02,012.01,998.01,999.0+2.0+0.10%216,506
2025-09-192,014.02,021.01,994.01,997.0-15.0-0.75%263,830
2025-09-182,023.02,023.02,007.02,012.00.00.00%243,193
2025-09-172,021.02,024.02,004.02,012.0-8.0-0.40%245,906
2025-09-162,010.02,020.02,000.02,020.0+13.0+0.65%320,777
2025-09-121,990.02,007.01,986.02,007.0+27.0+1.36%134,104
2025-09-111,983.01,990.01,975.01,980.0——92,775

直近120営業日分を表示