ブラックロック・ジャパン株式会社 ｉシェアーズ 米国リート ＥＴＦ
1659その他/その他/iShares US 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,591.0 | 3,628.0 | 3,591.0 | 3,616.0 | +33.0 | +0.92% | 21,532 |
| 2026-03-12 | 3,593.0 | 3,605.0 | 3,578.0 | 3,583.0 | -53.0 | -1.46% | 17,450 |
| 2026-03-11 | 3,620.0 | 3,645.0 | 3,620.0 | 3,636.0 | +22.0 | +0.61% | 9,313 |
| 2026-03-10 | 3,606.0 | 3,615.0 | 3,601.0 | 3,614.0 | +44.0 | +1.23% | 7,739 |
| 2026-03-09 | 3,593.0 | 3,593.0 | 3,565.0 | 3,570.0 | -81.0 | -2.22% | 17,299 |
| 2026-03-06 | 3,650.0 | 3,658.0 | 3,644.0 | 3,651.0 | -9.0 | -0.25% | 3,456 |
| 2026-03-05 | 3,674.0 | 3,674.0 | 3,651.0 | 3,660.0 | +2.0 | +0.05% | 5,766 |
| 2026-03-04 | 3,676.0 | 3,676.0 | 3,656.0 | 3,658.0 | -20.0 | -0.54% | 11,620 |
| 2026-03-03 | 3,656.0 | 3,700.0 | 3,656.0 | 3,678.0 | +39.0 | +1.07% | 17,030 |
| 2026-03-02 | 3,634.0 | 3,639.0 | 3,618.0 | 3,639.0 | +5.0 | +0.14% | 25,615 |
| 2026-02-27 | 3,631.0 | 3,644.0 | 3,630.0 | 3,634.0 | -1.0 | -0.03% | 13,516 |
| 2026-02-26 | 3,630.0 | 3,636.0 | 3,624.0 | 3,635.0 | +18.0 | +0.50% | 8,736 |
| 2026-02-25 | 3,625.0 | 3,625.0 | 3,609.0 | 3,617.0 | +11.0 | +0.31% | 8,420 |
| 2026-02-24 | 3,585.0 | 3,610.0 | 3,585.0 | 3,606.0 | +35.0 | +0.98% | 3,442 |
| 2026-02-20 | 3,573.0 | 3,573.0 | 3,562.0 | 3,571.0 | +4.0 | +0.11% | 505 |
| 2026-02-19 | 3,555.0 | 3,574.0 | 3,553.0 | 3,567.0 | -9.0 | -0.25% | 2,467 |
| 2026-02-18 | 3,570.0 | 3,585.0 | 3,568.0 | 3,576.0 | +46.0 | +1.30% | 16,257 |
| 2026-02-17 | 3,545.0 | 3,547.0 | 3,525.0 | 3,530.0 | -12.0 | -0.34% | 14,260 |
| 2026-02-16 | 3,524.0 | 3,542.0 | 3,524.0 | 3,542.0 | +63.0 | +1.81% | 6,799 |
| 2026-02-13 | 3,491.0 | 3,494.0 | 3,476.0 | 3,479.0 | -42.0 | -1.19% | 8,135 |
| 2026-02-12 | 3,507.0 | 3,521.0 | 3,494.0 | 3,521.0 | +30.0 | +0.86% | 6,868 |
| 2026-02-10 | 3,503.0 | 3,503.0 | 3,477.0 | 3,491.0 | -19.0 | -0.54% | 10,383 |
| 2026-02-09 | 3,518.0 | 3,521.0 | 3,498.0 | 3,510.0 | +50.0 | +1.45% | 9,586 |
| 2026-02-06 | 3,440.0 | 3,467.0 | 3,440.0 | 3,460.0 | -7.0 | -0.20% | 3,458 |
| 2026-02-05 | 3,471.0 | 3,484.0 | 3,466.0 | 3,467.0 | +47.0 | +1.37% | 19,094 |
| 2026-02-04 | 3,397.0 | 3,420.0 | 3,397.0 | 3,420.0 | +38.0 | +1.12% | 8,695 |
| 2026-02-03 | 3,382.0 | 3,389.0 | 3,375.0 | 3,382.0 | -3.0 | -0.09% | 22,603 |
| 2026-02-02 | 3,400.0 | 3,415.0 | 3,377.0 | 3,385.0 | +34.0 | +1.01% | 41,122 |
| 2026-01-30 | 3,338.0 | 3,363.0 | 3,337.0 | 3,351.0 | +52.0 | +1.58% | 10,330 |
| 2026-01-29 | 3,314.0 | 3,314.0 | 3,280.0 | 3,299.0 | -20.0 | -0.60% | 17,418 |
| 2026-01-28 | 3,321.0 | 3,327.0 | 3,312.0 | 3,319.0 | -46.0 | -1.37% | 21,113 |
| 2026-01-27 | 3,363.0 | 3,366.0 | 3,348.0 | 3,365.0 | -1.0 | -0.03% | 7,345 |
| 2026-01-26 | 3,386.0 | 3,386.0 | 3,351.0 | 3,366.0 | -88.0 | -2.55% | 15,904 |
| 2026-01-23 | 3,467.0 | 3,467.0 | 3,446.0 | 3,454.0 | -46.0 | -1.31% | 16,468 |
| 2026-01-22 | 3,497.0 | 3,500.0 | 3,485.0 | 3,500.0 | +19.0 | +0.55% | 1,744 |
| 2026-01-21 | 3,479.0 | 3,484.0 | 3,473.0 | 3,481.0 | -24.0 | -0.68% | 6,359 |
| 2026-01-20 | 3,530.0 | 3,530.0 | 3,495.0 | 3,505.0 | -6.0 | -0.17% | 10,139 |
| 2026-01-19 | 3,500.0 | 3,511.0 | 3,500.0 | 3,511.0 | +17.0 | +0.49% | 4,557 |
| 2026-01-16 | 3,488.0 | 3,500.0 | 3,484.0 | 3,494.0 | +14.0 | +0.40% | 2,956 |
| 2026-01-15 | 3,479.0 | 3,480.0 | 3,468.0 | 3,480.0 | +18.0 | +0.52% | 2,950 |
| 2026-01-14 | 3,440.0 | 3,466.0 | 3,440.0 | 3,462.0 | +22.0 | +0.64% | 8,754 |
| 2026-01-13 | 3,399.0 | 3,440.0 | 3,399.0 | 3,440.0 | +41.0 | +1.21% | 7,164 |
| 2026-01-09 | 3,380.0 | 3,399.0 | 3,380.0 | 3,399.0 | +46.0 | +1.37% | 4,472 |
| 2026-01-08 | 3,359.0 | 3,364.0 | 3,346.0 | 3,353.0 | -18.0 | -0.53% | 6,738 |
| 2026-01-07 | 3,350.0 | 3,376.0 | 3,350.0 | 3,371.0 | +34.0 | +1.02% | 24,502 |
| 2026-01-06 | 3,338.0 | 3,347.0 | 3,330.0 | 3,337.0 | -3.0 | -0.09% | 3,824 |
| 2026-01-05 | 3,350.0 | 3,350.0 | 3,340.0 | 3,340.0 | -10.0 | -0.30% | 6,883 |
| 2025-12-30 | 3,343.0 | 3,358.0 | 3,340.0 | 3,350.0 | +10.0 | +0.30% | 5,647 |
| 2025-12-29 | 3,344.0 | 3,360.0 | 3,337.0 | 3,340.0 | -1.0 | -0.03% | 13,398 |
| 2025-12-26 | 3,339.0 | 3,345.0 | 3,332.0 | 3,341.0 | +5.0 | +0.15% | 5,398 |
| 2025-12-25 | 3,319.0 | 3,338.0 | 3,318.0 | 3,336.0 | +32.0 | +0.97% | 4,191 |
| 2025-12-24 | 3,329.0 | 3,329.0 | 3,297.0 | 3,304.0 | -19.0 | -0.57% | 8,275 |
| 2025-12-23 | 3,338.0 | 3,338.0 | 3,310.0 | 3,323.0 | +1.0 | +0.03% | 4,517 |
| 2025-12-22 | 3,336.0 | 3,337.0 | 3,319.0 | 3,322.0 | +19.0 | +0.58% | 4,713 |
| 2025-12-19 | 3,330.0 | 3,330.0 | 3,303.0 | 3,303.0 | -23.0 | -0.69% | 15,671 |
| 2025-12-18 | 3,325.0 | 3,332.0 | 3,316.0 | 3,326.0 | +19.0 | +0.57% | 4,281 |
| 2025-12-17 | 3,331.0 | 3,332.0 | 3,275.0 | 3,307.0 | -18.0 | -0.54% | 19,297 |
| 2025-12-16 | 3,340.0 | 3,340.0 | 3,319.0 | 3,325.0 | +6.0 | +0.18% | 4,012 |
| 2025-12-15 | 3,321.0 | 3,334.0 | 3,318.0 | 3,319.0 | -6.0 | -0.18% | 5,708 |
| 2025-12-12 | 3,324.0 | 3,325.0 | 3,311.0 | 3,325.0 | +3.0 | +0.09% | 7,765 |
| 2025-12-11 | 3,324.0 | 3,324.0 | 3,308.0 | 3,322.0 | +7.0 | +0.21% | 5,822 |
| 2025-12-10 | 3,317.0 | 3,324.0 | 3,315.0 | 3,315.0 | -1.0 | -0.03% | 1,796 |
| 2025-12-09 | 3,325.0 | 3,325.0 | 3,303.0 | 3,316.0 | -9.0 | -0.27% | 9,916 |
| 2025-12-08 | 3,335.0 | 3,335.0 | 3,321.0 | 3,325.0 | 0.0 | 0.00% | 3,379 |
| 2025-12-05 | 3,334.0 | 3,340.0 | 3,322.0 | 3,325.0 | -29.0 | -0.86% | 7,344 |
| 2025-12-04 | 3,353.0 | 3,357.0 | 3,343.0 | 3,354.0 | -7.0 | -0.21% | 6,933 |
| 2025-12-03 | 3,363.0 | 3,366.0 | 3,361.0 | 3,361.0 | -5.0 | -0.15% | 2,102 |
| 2025-12-02 | 3,386.0 | 3,386.0 | 3,355.0 | 3,366.0 | -24.0 | -0.71% | 5,018 |
| 2025-12-01 | 3,406.0 | 3,408.0 | 3,376.0 | 3,390.0 | -14.0 | -0.41% | 3,071 |
| 2025-11-28 | 3,398.0 | 3,405.0 | 3,391.0 | 3,404.0 | +16.0 | +0.47% | 5,285 |
| 2025-11-27 | 3,390.0 | 3,395.0 | 3,386.0 | 3,388.0 | +15.0 | +0.44% | 5,505 |
| 2025-11-26 | 3,374.0 | 3,384.0 | 3,369.0 | 3,373.0 | +4.0 | +0.12% | 17,921 |
| 2025-11-25 | 3,359.0 | 3,374.0 | 3,358.0 | 3,369.0 | +31.0 | +0.93% | 15,320 |
| 2025-11-21 | 3,343.0 | 3,346.0 | 3,331.0 | 3,338.0 | +4.0 | +0.12% | 8,744 |
| 2025-11-20 | 3,322.0 | 3,337.0 | 3,322.0 | 3,334.0 | +21.0 | +0.63% | 8,203 |
| 2025-11-19 | 3,317.0 | 3,330.0 | 3,307.0 | 3,313.0 | +14.0 | +0.42% | 5,667 |
| 2025-11-18 | 3,305.0 | 3,311.0 | 3,290.0 | 3,299.0 | -6.0 | -0.18% | 4,298 |
| 2025-11-17 | 3,312.0 | 3,315.0 | 3,302.0 | 3,305.0 | +4.0 | +0.12% | 993 |
| 2025-11-14 | 3,339.0 | 3,339.0 | 3,301.0 | 3,301.0 | -51.0 | -1.52% | 8,363 |
| 2025-11-13 | 3,359.0 | 3,359.0 | 3,336.0 | 3,352.0 | -7.0 | -0.21% | 5,165 |
| 2025-11-12 | 3,350.0 | 3,359.0 | 3,348.0 | 3,359.0 | +20.0 | +0.60% | 16,069 |
| 2025-11-11 | 3,321.0 | 3,339.0 | 3,321.0 | 3,339.0 | +4.0 | +0.12% | 8,988 |
| 2025-11-10 | 3,331.0 | 3,335.0 | 3,327.0 | 3,335.0 | +56.0 | +1.71% | 32,590 |
| 2025-11-07 | 3,264.0 | 3,279.0 | 3,264.0 | 3,279.0 | -12.0 | -0.36% | 7,705 |
| 2025-11-06 | 3,305.0 | 3,305.0 | 3,290.0 | 3,291.0 | -14.0 | -0.42% | 7,185 |
| 2025-11-05 | 3,321.0 | 3,321.0 | 3,278.0 | 3,305.0 | +8.0 | +0.24% | 39,069 |
| 2025-11-04 | 3,294.0 | 3,320.0 | 3,294.0 | 3,297.0 | +17.0 | +0.52% | 41,756 |
| 2025-10-31 | 3,302.0 | 3,302.0 | 3,275.0 | 3,280.0 | +9.0 | +0.28% | 25,347 |
| 2025-10-30 | 3,256.0 | 3,275.0 | 3,252.0 | 3,271.0 | -44.0 | -1.33% | 27,350 |
| 2025-10-29 | 3,315.0 | 3,320.0 | 3,295.0 | 3,315.0 | -62.0 | -1.84% | 19,108 |
| 2025-10-28 | 3,389.0 | 3,389.0 | 3,369.0 | 3,377.0 | -12.0 | -0.35% | 24,991 |
| 2025-10-27 | 3,400.0 | 3,400.0 | 3,383.0 | 3,389.0 | +21.0 | +0.62% | 28,161 |
| 2025-10-23 | 3,351.0 | 3,373.0 | 3,351.0 | 3,368.0 | +22.0 | +0.66% | 4,675 |
| 2025-10-22 | 3,346.0 | 3,346.0 | 3,330.0 | 3,346.0 | 0.0 | 0.00% | 9,279 |
| 2025-10-21 | 3,320.0 | 3,346.0 | 3,320.0 | 3,346.0 | +45.0 | +1.36% | 16,168 |
| 2025-10-20 | 3,295.0 | 3,307.0 | 3,291.0 | 3,301.0 | +56.0 | +1.73% | 18,937 |
| 2025-10-17 | 3,263.0 | 3,264.0 | 3,243.0 | 3,245.0 | -38.0 | -1.16% | 18,429 |
| 2025-10-16 | 3,282.0 | 3,296.0 | 3,275.0 | 3,283.0 | +34.0 | +1.05% | 7,851 |
| 2025-10-15 | 3,256.0 | 3,266.0 | 3,249.0 | 3,249.0 | +36.0 | +1.12% | 7,050 |
| 2025-10-14 | 3,247.0 | 3,254.0 | 3,213.0 | 3,213.0 | -67.0 | -2.04% | 35,220 |
| 2025-10-10 | 3,287.0 | 3,287.0 | 3,270.0 | 3,280.0 | -16.0 | -0.49% | 8,367 |
| 2025-10-09 | 3,295.0 | 3,296.0 | 3,283.0 | 3,296.0 | -5.0 | -0.15% | 20,380 |
| 2025-10-08 | 3,283.0 | 3,305.0 | 3,283.0 | 3,301.0 | +32.0 | +0.98% | 14,005 |
| 2025-10-07 | 3,266.0 | 3,269.0 | 3,255.0 | 3,269.0 | -10.0 | -0.30% | 20,760 |
| 2025-10-06 | 3,267.0 | 3,286.0 | 3,264.0 | 3,279.0 | +65.0 | +2.02% | 29,274 |
| 2025-10-03 | 3,211.0 | 3,222.0 | 3,204.0 | 3,214.0 | -3.0 | -0.09% | 4,804 |
| 2025-10-02 | 3,213.0 | 3,228.0 | 3,213.0 | 3,217.0 | +4.0 | +0.12% | 11,961 |
| 2025-10-01 | 3,232.0 | 3,233.0 | 3,209.0 | 3,213.0 | -7.0 | -0.22% | 6,211 |
| 2025-09-30 | 3,233.0 | 3,233.0 | 3,215.0 | 3,220.0 | -19.0 | -0.59% | 8,545 |
| 2025-09-29 | 3,241.0 | 3,250.0 | 3,233.0 | 3,239.0 | +13.0 | +0.40% | 6,870 |
| 2025-09-26 | 3,221.0 | 3,226.0 | 3,215.0 | 3,226.0 | +17.0 | +0.53% | 1,616 |
| 2025-09-25 | 3,215.0 | 3,217.0 | 3,209.0 | 3,209.0 | -12.0 | -0.37% | 2,043 |
| 2025-09-24 | 3,220.0 | 3,227.0 | 3,215.0 | 3,221.0 | +26.0 | +0.81% | 4,577 |
| 2025-09-22 | 3,195.0 | 3,204.0 | 3,195.0 | 3,195.0 | -8.0 | -0.25% | 3,159 |
| 2025-09-19 | 3,200.0 | 3,224.0 | 3,198.0 | 3,203.0 | +20.0 | +0.63% | 15,611 |
| 2025-09-18 | 3,190.0 | 3,192.0 | 3,173.0 | 3,183.0 | +2.0 | +0.06% | 4,718 |
| 2025-09-17 | 3,216.0 | 3,223.0 | 3,150.0 | 3,181.0 | -25.0 | -0.78% | 11,505 |
| 2025-09-16 | 3,225.0 | 3,225.0 | 3,206.0 | 3,206.0 | -19.0 | -0.59% | 3,834 |
| 2025-09-12 | 3,216.0 | 3,238.0 | 3,216.0 | 3,225.0 | +33.0 | +1.03% | 10,559 |
| 2025-09-11 | 3,186.0 | 3,194.0 | 3,186.0 | 3,192.0 | — | — | 2,084 |
直近120営業日分を表示