ブラックロック・ジャパン株式会社 ｉシェアーズ グリーンＪリート ＥＴＦ
2852その他/その他/iShares Japan Green 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 | 192.6 | 193.3 | 191.1 | 191.5 | -1.3 | -0.67% | 27,580 |
| 2026-03-12 | 193.2 | 193.2 | 191.5 | 192.8 | -0.3 | -0.16% | 27,610 |
| 2026-03-11 | 191.9 | 194.0 | 191.7 | 193.1 | +1.3 | +0.68% | 125,130 |
| 2026-03-10 | 192.4 | 192.6 | 191.4 | 191.8 | -0.1 | -0.05% | 59,040 |
| 2026-03-09 | 193.5 | 193.5 | 190.9 | 191.9 | -1.6 | -0.83% | 5,630 |
| 2026-03-06 | 194.6 | 194.6 | 193.1 | 193.5 | -1.1 | -0.57% | 3,460 |
| 2026-03-05 | 192.4 | 195.3 | 192.4 | 194.6 | +2.5 | +1.30% | 16,000 |
| 2026-03-04 | 193.8 | 193.8 | 191.5 | 192.1 | -2.4 | -1.23% | 29,430 |
| 2026-03-03 | 197.3 | 197.3 | 194.3 | 194.5 | -2.8 | -1.42% | 30,560 |
| 2026-03-02 | 195.1 | 197.4 | 194.9 | 197.3 | +0.8 | +0.41% | 1,500 |
| 2026-02-27 | 198.5 | 198.5 | 196.5 | 196.5 | -2.4 | -1.21% | 70,240 |
| 2026-02-26 | 197.4 | 199.2 | 197.4 | 198.9 | +1.4 | +0.71% | 1,530 |
| 2026-02-25 | 198.0 | 198.0 | 196.3 | 197.5 | +1.1 | +0.56% | 12,120 |
| 2026-02-24 | 196.0 | 196.9 | 194.8 | 196.4 | +1.6 | +0.82% | 890 |
| 2026-02-20 | 193.9 | 194.8 | 193.9 | 194.8 | +1.0 | +0.52% | 3,230 |
| 2026-02-19 | 194.9 | 194.9 | 193.3 | 193.8 | -1.2 | -0.62% | 13,950 |
| 2026-02-18 | 193.9 | 195.3 | 193.2 | 195.0 | +1.8 | +0.93% | 1,720 |
| 2026-02-17 | 194.5 | 194.5 | 192.4 | 193.2 | -1.3 | -0.67% | 3,100 |
| 2026-02-16 | 191.4 | 194.8 | 191.4 | 194.5 | +1.9 | +0.99% | 6,930 |
| 2026-02-13 | 195.1 | 195.1 | 192.0 | 192.6 | -2.1 | -1.08% | 13,760 |
| 2026-02-12 | 194.8 | 194.8 | 193.7 | 194.7 | -0.5 | -0.26% | 2,160 |
| 2026-02-10 | 193.0 | 195.2 | 193.0 | 195.2 | +0.8 | +0.41% | 42,460 |
| 2026-02-09 | 192.1 | 195.2 | 192.1 | 194.4 | +1.6 | +0.83% | 280 |
| 2026-02-06 | 196.2 | 196.2 | 192.8 | 192.8 | -5.0 | -2.53% | 72,160 |
| 2026-02-05 | 198.0 | 198.0 | 197.1 | 197.8 | -0.1 | -0.05% | 13,100 |
| 2026-02-04 | 200.0 | 200.0 | 195.4 | 197.9 | +1.2 | +0.61% | 980 |
| 2026-02-03 | 194.1 | 196.7 | 194.1 | 196.7 | +1.8 | +0.92% | 1,570 |
| 2026-02-02 | 194.4 | 196.0 | 194.0 | 194.9 | +0.5 | +0.26% | 19,950 |
| 2026-01-30 | 198.0 | 198.0 | 194.4 | 194.4 | -0.6 | -0.31% | 1,300 |
| 2026-01-29 | 195.9 | 195.9 | 192.7 | 195.0 | +1.9 | +0.98% | 990 |
| 2026-01-28 | 195.5 | 195.5 | 193.1 | 193.1 | -0.9 | -0.46% | 40,070 |
| 2026-01-27 | 195.3 | 195.3 | 193.0 | 194.0 | -0.9 | -0.46% | 23,350 |
| 2026-01-26 | 196.4 | 196.4 | 194.2 | 194.9 | -1.5 | -0.76% | 2,890 |
| 2026-01-23 | 199.7 | 199.7 | 196.1 | 196.4 | -0.6 | -0.30% | 1,020 |
| 2026-01-22 | 197.8 | 197.9 | 196.8 | 197.0 | +0.1 | +0.05% | 1,050 |
| 2026-01-21 | 201.6 | 201.6 | 196.1 | 196.9 | -3.7 | -1.84% | 1,670 |
| 2026-01-20 | 201.4 | 201.4 | 200.3 | 200.6 | -0.7 | -0.35% | 36,440 |
| 2026-01-19 | 203.0 | 203.4 | 201.2 | 201.3 | -1.8 | -0.89% | 4,870 |
| 2026-01-16 | 203.4 | 203.4 | 202.6 | 203.1 | +1.6 | +0.79% | 570 |
| 2026-01-15 | 200.4 | 201.5 | 200.4 | 201.5 | +1.2 | +0.60% | 390 |
| 2026-01-14 | 200.5 | 200.9 | 200.1 | 200.3 | +0.1 | +0.05% | 570 |
| 2026-01-13 | 201.3 | 201.3 | 199.5 | 200.2 | -0.3 | -0.15% | 3,910 |
| 2026-01-09 | 201.0 | 201.4 | 199.9 | 200.5 | +0.1 | +0.05% | 6,270 |
| 2026-01-08 | 200.0 | 200.4 | 199.4 | 200.4 | +0.6 | +0.30% | 1,950 |
| 2026-01-07 | 199.3 | 200.3 | 198.5 | 199.8 | +0.7 | +0.35% | 3,560 |
| 2026-01-06 | 197.9 | 199.1 | 197.9 | 199.1 | +1.0 | +0.50% | 8,510 |
| 2026-01-05 | 198.5 | 199.0 | 196.8 | 198.1 | -0.2 | -0.10% | 1,770 |
| 2025-12-30 | 198.9 | 199.4 | 198.0 | 198.3 | -0.2 | -0.10% | 530 |
| 2025-12-29 | 199.0 | 199.0 | 198.0 | 198.5 | +1.1 | +0.56% | 6,510 |
| 2025-12-26 | 198.8 | 198.8 | 196.8 | 197.4 | -1.0 | -0.50% | 15,850 |
| 2025-12-25 | 197.6 | 198.5 | 197.5 | 198.4 | +1.6 | +0.81% | 1,420 |
| 2025-12-24 | 196.6 | 197.4 | 196.6 | 196.8 | +0.3 | +0.15% | 390 |
| 2025-12-23 | 190.6 | 196.5 | 190.6 | 196.5 | +0.9 | +0.46% | 14,910 |
| 2025-12-22 | 197.0 | 197.5 | 195.4 | 195.6 | -1.4 | -0.71% | 17,670 |
| 2025-12-19 | 199.0 | 199.0 | 196.0 | 197.0 | +1.2 | +0.61% | 1,010 |
| 2025-12-18 | 197.9 | 197.9 | 195.6 | 195.8 | +0.5 | +0.26% | 53,300 |
| 2025-12-17 | 196.2 | 196.2 | 194.2 | 195.3 | +0.7 | +0.36% | 860 |
| 2025-12-16 | 194.4 | 195.2 | 194.4 | 194.6 | +0.3 | +0.15% | 3,220 |
| 2025-12-15 | 194.4 | 194.4 | 193.6 | 194.3 | +0.7 | +0.36% | 580 |
| 2025-12-12 | 191.6 | 193.9 | 191.4 | 193.6 | +2.1 | +1.10% | 1,440 |
| 2025-12-11 | 192.9 | 192.9 | 190.5 | 191.5 | -1.3 | -0.67% | 68,540 |
| 2025-12-10 | 192.0 | 192.8 | 191.2 | 192.8 | +1.9 | +1.00% | 570 |
| 2025-12-09 | 191.0 | 191.6 | 189.9 | 190.9 | -0.1 | -0.05% | 2,450 |
| 2025-12-08 | 191.6 | 192.0 | 190.2 | 191.0 | -0.6 | -0.31% | 6,250 |
| 2025-12-05 | 192.9 | 192.9 | 191.6 | 191.6 | -1.5 | -0.78% | 7,640 |
| 2025-12-04 | 194.2 | 194.2 | 192.7 | 193.1 | -1.0 | -0.52% | 1,050 |
| 2025-12-03 | 194.8 | 194.8 | 193.3 | 194.1 | -0.2 | -0.10% | 930 |
| 2025-12-02 | 195.8 | 195.8 | 194.0 | 194.3 | -0.6 | -0.31% | 35,410 |
| 2025-12-01 | 196.8 | 197.0 | 194.9 | 194.9 | -2.3 | -1.17% | 74,170 |
| 2025-11-28 | 198.9 | 198.9 | 197.1 | 197.2 | -1.7 | -0.85% | 1,780 |
| 2025-11-27 | 199.1 | 199.2 | 198.2 | 198.9 | +1.2 | +0.61% | 490 |
| 2025-11-26 | 196.6 | 197.8 | 196.5 | 197.7 | +1.2 | +0.61% | 12,870 |
| 2025-11-25 | 194.0 | 196.9 | 194.0 | 196.5 | +1.5 | +0.77% | 1,100 |
| 2025-11-21 | 194.0 | 195.4 | 194.0 | 195.0 | +2.3 | +1.19% | 2,010 |
| 2025-11-20 | 192.6 | 194.4 | 192.6 | 192.7 | +0.1 | +0.05% | 82,210 |
| 2025-11-19 | 196.0 | 196.0 | 192.4 | 192.6 | -0.4 | -0.21% | 99,580 |
| 2025-11-18 | 196.1 | 196.1 | 192.9 | 193.0 | -2.6 | -1.33% | 8,020 |
| 2025-11-17 | 195.4 | 195.8 | 194.3 | 195.6 | +0.3 | +0.15% | 11,400 |
| 2025-11-14 | 195.5 | 195.8 | 194.8 | 195.3 | +1.0 | +0.51% | 22,260 |
| 2025-11-13 | 195.3 | 195.3 | 194.1 | 194.3 | -1.1 | -0.56% | 790 |
| 2025-11-12 | 195.0 | 196.1 | 195.0 | 195.4 | +0.6 | +0.31% | 340 |
| 2025-11-11 | 194.0 | 195.0 | 193.4 | 194.8 | +2.3 | +1.19% | 120 |
| 2025-11-10 | 194.1 | 194.4 | 192.5 | 192.5 | 0.0 | 0.00% | 4,840 |
| 2025-11-07 | 192.5 | 193.3 | 192.5 | 192.5 | -0.1 | -0.05% | 1,790 |
| 2025-11-06 | 192.5 | 192.9 | 192.0 | 192.6 | +0.6 | +0.31% | 5,670 |
| 2025-11-05 | 193.1 | 194.5 | 192.0 | 192.0 | -1.1 | -0.57% | 122,520 |
| 2025-11-04 | 192.7 | 193.1 | 192.0 | 193.1 | +0.4 | +0.21% | 4,990 |
| 2025-10-31 | 192.6 | 193.2 | 192.2 | 192.7 | +0.2 | +0.10% | 111,330 |
| 2025-10-30 | 191.4 | 192.7 | 190.5 | 192.5 | +1.6 | +0.84% | 59,120 |
| 2025-10-29 | 193.2 | 193.2 | 190.6 | 190.9 | -1.7 | -0.88% | 81,820 |
| 2025-10-28 | 192.9 | 193.0 | 192.1 | 192.6 | -0.6 | -0.31% | 890 |
| 2025-10-27 | 192.2 | 193.2 | 192.2 | 193.2 | +1.1 | +0.57% | 3,910 |
| 2025-10-23 | 191.6 | 192.4 | 191.5 | 192.1 | +0.5 | +0.26% | 14,400 |
| 2025-10-22 | 191.0 | 191.6 | 190.3 | 191.6 | +1.6 | +0.84% | 3,280 |
| 2025-10-21 | 190.1 | 190.4 | 189.4 | 190.0 | -0.2 | -0.11% | 4,300 |
| 2025-10-20 | 190.0 | 190.3 | 188.8 | 190.2 | +1.0 | +0.53% | 1,880 |
| 2025-10-17 | 188.5 | 189.4 | 188.2 | 189.2 | +0.9 | +0.48% | 470 |
| 2025-10-16 | 187.9 | 188.3 | 187.9 | 188.3 | +1.3 | +0.70% | 370 |
| 2025-10-15 | 186.8 | 187.7 | 186.8 | 187.0 | +0.3 | +0.16% | 740 |
| 2025-10-14 | 186.9 | 187.3 | 186.1 | 186.7 | -0.9 | -0.48% | 700 |
| 2025-10-10 | 188.5 | 188.5 | 187.3 | 187.6 | -0.1 | -0.05% | 230 |
| 2025-10-09 | 188.2 | 188.6 | 187.1 | 187.7 | -0.5 | -0.27% | 128,900 |
| 2025-10-08 | 189.0 | 189.1 | 188.1 | 188.2 | -0.2 | -0.11% | 490 |
| 2025-10-07 | 189.4 | 189.4 | 188.4 | 188.4 | -0.9 | -0.48% | 930 |
| 2025-10-06 | 186.4 | 189.9 | 186.4 | 189.3 | +2.9 | +1.56% | 8,730 |
| 2025-10-03 | 186.9 | 186.9 | 185.8 | 186.4 | -0.5 | -0.27% | 1,150 |
| 2025-10-02 | 187.0 | 188.8 | 185.8 | 186.9 | 0.0 | 0.00% | 2,770 |
| 2025-10-01 | 188.8 | 188.8 | 185.3 | 186.9 | -0.5 | -0.27% | 2,550 |
| 2025-09-30 | 187.0 | 188.0 | 186.1 | 187.4 | +0.5 | +0.27% | 100,530 |
| 2025-09-29 | 189.5 | 189.5 | 186.5 | 186.9 | -2.6 | -1.37% | 26,790 |
| 2025-09-26 | 188.7 | 189.5 | 188.5 | 189.5 | +0.8 | +0.42% | 240 |
| 2025-09-25 | 188.0 | 188.7 | 187.3 | 188.7 | +0.8 | +0.43% | 28,920 |
| 2025-09-24 | 188.4 | 188.4 | 187.2 | 187.9 | 0.0 | 0.00% | 4,540 |
| 2025-09-22 | 188.0 | 189.0 | 187.8 | 187.9 | 0.0 | 0.00% | 5,270 |
| 2025-09-19 | 189.6 | 189.8 | 187.2 | 187.9 | -0.9 | -0.48% | 158,770 |
| 2025-09-18 | 189.8 | 189.9 | 188.7 | 188.8 | -1.0 | -0.53% | 20,060 |
| 2025-09-17 | 190.8 | 190.8 | 188.9 | 189.8 | -0.6 | -0.32% | 4,030 |
| 2025-09-16 | 188.6 | 190.4 | 188.6 | 190.4 | +1.5 | +0.79% | 117,040 |
| 2025-09-12 | 187.1 | 189.1 | 187.0 | 188.9 | +1.8 | +0.96% | 3,510 |
| 2025-09-11 | 185.9 | 187.3 | 185.9 | 187.1 | — | — | 210 |
直近120営業日分を表示