2852 iシェアーズ グリーンJリート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 162.2 | 162.7 | 162 | 162.4 | 6,350 | 162.40 |
| 2024-12-02 | 164 | 164 | 162.8 | 162.8 | 10,370 | 162.80 |
| 2024-11-29 | 164.7 | 164.8 | 164.7 | 164.8 | 30 | 164.80 |
| 2024-11-28 | 164.5 | 164.9 | 164.5 | 164.8 | 170 | 164.80 |
| 2024-11-27 | 164.7 | 164.7 | 164 | 164.4 | 270 | 164.40 |
| 2024-11-26 | 165.3 | 165.3 | 164.2 | 164.6 | 1,750 | 164.60 |
| 2024-11-25 | 165.8 | 166.1 | 165.2 | 165.2 | 330 | 165.20 |
| 2024-11-22 | 164.1 | 164.1 | 164.1 | 164.1 | 20 | 164.10 |
| 2024-11-21 | 165.4 | 165.4 | 164 | 164 | 230 | 164 |
| 2024-11-20 | 165.4 | 166.4 | 164.8 | 165 | 530 | 165 |
| 2024-11-19 | 164.5 | 165.5 | 164.5 | 165.1 | 670 | 165.10 |
| 2024-11-18 | 163.5 | 164.5 | 163 | 164.5 | 190 | 164.50 |
| 2024-11-15 | 162.4 | 163.7 | 162.4 | 163.3 | 1,490 | 163.30 |
| 2024-11-14 | 163.3 | 163.3 | 162.2 | 162.3 | 3,200 | 162.30 |
| 2024-11-13 | 164.3 | 164.3 | 163.4 | 163.4 | 500 | 163.40 |
| 2024-11-12 | 164.4 | 165.1 | 164.4 | 164.7 | 820 | 164.70 |
| 2024-11-11 | 164.1 | 164.7 | 164 | 164.3 | 2,770 | 164.30 |
| 2024-11-08 | 165.4 | 165.4 | 164.3 | 164.3 | 2,360 | 164.30 |
| 2024-11-07 | 166.9 | 166.9 | 163.9 | 164.2 | 1,690 | 164.20 |
| 2024-11-06 | 166.9 | 169 | 166.7 | 167.3 | 1,480 | 167.30 |
| 2024-11-05 | 167.1 | 167.1 | 165.9 | 166.5 | 5,350 | 166.50 |
| 2024-11-01 | 166.9 | 167.7 | 166.5 | 166.9 | 2,000 | 166.90 |
| 2024-10-31 | 168.4 | 168.4 | 166.2 | 166.9 | 3,120 | 166.90 |
| 2024-10-30 | 167.3 | 168.1 | 167.3 | 168.1 | 230 | 168.10 |
| 2024-10-29 | 166.8 | 167 | 166.2 | 167 | 230 | 167 |
| 2024-10-28 | 166.2 | 167 | 165.5 | 166.9 | 1,060 | 166.90 |
| 2024-10-25 | 166.3 | 166.3 | 165.5 | 166.3 | 1,170 | 166.30 |
| 2024-10-24 | 166.9 | 167 | 166.3 | 166.4 | 740 | 166.40 |
| 2024-10-23 | 166.2 | 167.1 | 165.6 | 167.1 | 220 | 167.10 |
| 2024-10-22 | 166.6 | 166.6 | 165.7 | 166.3 | 1,400 | 166.30 |
| 2024-10-21 | 167.6 | 167.6 | 166.3 | 166.7 | 1,540 | 166.70 |
| 2024-10-18 | 167.1 | 168.1 | 166.8 | 166.9 | 1,230 | 166.90 |
| 2024-10-17 | 167.2 | 168.2 | 167.2 | 167.4 | 282,770 | 167.40 |
| 2024-10-16 | 166.9 | 167.2 | 166.4 | 166.6 | 370 | 166.60 |
| 2024-10-15 | 168 | 168.2 | 166.8 | 166.9 | 610 | 166.90 |
| 2024-10-11 | 168.2 | 168.2 | 167.3 | 167.6 | 390 | 167.60 |
| 2024-10-10 | 169.5 | 169.5 | 167.9 | 168.1 | 290 | 168.10 |
| 2024-10-09 | 167.9 | 168.7 | 167.9 | 168.3 | 850 | 168.30 |
| 2024-10-08 | 167.8 | 169.5 | 167.5 | 167.8 | 770 | 167.80 |
| 2024-10-07 | 169.6 | 169.6 | 167.5 | 167.7 | 760 | 167.70 |
| 2024-10-04 | 170.6 | 170.6 | 169.5 | 169.5 | 200 | 169.50 |
| 2024-10-03 | 170.3 | 170.3 | 169.5 | 169.5 | 4,680 | 169.50 |
| 2024-10-02 | 171 | 171 | 168.8 | 169.2 | 20,710 | 169.20 |
| 2024-10-01 | 171.6 | 171.6 | 169.4 | 169.4 | 1,520 | 169.40 |
| 2024-09-30 | 176.1 | 176.1 | 170 | 170 | 6,010 | 170 |
| 2024-09-27 | 171.2 | 173.9 | 171.2 | 173.9 | 850 | 173.90 |
| 2024-09-26 | 173.1 | 173.1 | 172.7 | 172.7 | 50 | 172.70 |
| 2024-09-25 | 172.1 | 173.1 | 171.3 | 173.1 | 1,760 | 173.10 |
| 2024-09-24 | 172.5 | 172.5 | 171.6 | 171.9 | 4,350 | 171.90 |
| 2024-09-20 | 174 | 174.5 | 172.4 | 172.4 | 890 | 172.40 |
| 2024-09-19 | 174.2 | 174.8 | 172.5 | 172.5 | 760 | 172.50 |
| 2024-09-18 | 174.2 | 174.2 | 172.8 | 173.6 | 35,320 | 173.60 |
| 2024-09-17 | 175.5 | 175.5 | 173.2 | 174.1 | 3,430 | 174.10 |
| 2024-09-13 | 174.5 | 174.6 | 174.2 | 174.2 | 3,120 | 174.20 |
| 2024-09-12 | 174 | 174.2 | 173.2 | 173.3 | 1,330 | 173.30 |
| 2024-09-11 | 174.8 | 174.8 | 172.5 | 172.6 | 890 | 172.60 |
| 2024-09-10 | 173.4 | 175.2 | 173.4 | 174.7 | 580 | 174.70 |
| 2024-09-09 | 172.8 | 173.3 | 172.3 | 173.3 | 640 | 173.30 |
| 2024-09-06 | 172.9 | 172.9 | 172.7 | 172.7 | 30 | 172.70 |
| 2024-09-05 | 174.5 | 174.5 | 172.8 | 172.8 | 120 | 172.80 |
| 2024-09-04 | 174.6 | 174.6 | 173 | 173 | 480 | 173 |
| 2024-09-03 | 176.4 | 176.4 | 174.7 | 174.7 | 140 | 174.70 |
| 2024-09-02 | 176.4 | 176.4 | 174.9 | 174.9 | 130 | 174.90 |
| 2024-08-30 | 176.1 | 176.1 | 174.2 | 174.6 | 1,220 | 174.60 |
| 2024-08-29 | 177.9 | 178 | 176.2 | 176.2 | 70 | 176.20 |
| 2024-08-28 | 177.6 | 177.7 | 176.8 | 177.5 | 7,630 | 177.50 |
| 2024-08-27 | 174.5 | 177 | 174.5 | 177 | 9,660 | 177 |
| 2024-08-26 | 174.4 | 174.5 | 173.7 | 174.5 | 4,120 | 174.50 |
| 2024-08-23 | 172.5 | 173.2 | 172.2 | 172.8 | 2,950 | 172.80 |
| 2024-08-22 | 172.9 | 172.9 | 171.1 | 172.4 | 3,780 | 172.40 |
| 2024-08-21 | 173.3 | 173.4 | 172.7 | 172.9 | 2,560 | 172.90 |
| 2024-08-20 | 173 | 174.1 | 172.6 | 173.2 | 5,970 | 173.20 |
| 2024-08-19 | 172.9 | 173.4 | 172 | 172.6 | 4,960 | 172.60 |
| 2024-08-16 | 172.3 | 173 | 171.8 | 173 | 12,980 | 173 |
| 2024-08-15 | 171.5 | 172.3 | 170 | 172.3 | 184,350 | 172.30 |
| 2024-08-14 | 169.1 | 171.5 | 169.1 | 171.5 | 31,260 | 171.50 |
| 2024-08-13 | 167.5 | 170.1 | 167 | 169.3 | 4,590 | 169.30 |
| 2024-08-09 | 168.8 | 169.2 | 167 | 167.6 | 1,250 | 167.60 |
| 2024-08-08 | 168.7 | 169.2 | 167 | 168.9 | 310 | 168.90 |
| 2024-08-07 | 167 | 170.9 | 166.5 | 166.5 | 2,030 | 166.50 |
| 2024-08-06 | 161.5 | 167.9 | 161.4 | 167.4 | 820 | 167.40 |
| 2024-08-05 | 163 | 165.3 | 160 | 160 | 2,200 | 160 |
| 2024-08-02 | 169.5 | 169.5 | 164.7 | 164.7 | 3,240 | 164.70 |
| 2024-08-01 | 170.5 | 170.5 | 167.9 | 168.5 | 6,780 | 168.50 |
| 2024-07-31 | 170 | 170.4 | 169 | 170.4 | 16,410 | 170.40 |
| 2024-07-30 | 169.6 | 170 | 169 | 170 | 1,480 | 170 |
| 2024-07-29 | 169.3 | 169.6 | 168.2 | 169.6 | 1,630 | 169.60 |
| 2024-07-26 | 168.5 | 169.3 | 168.5 | 168.8 | 4,070 | 168.80 |
| 2024-07-25 | 170 | 170 | 168.5 | 168.5 | 2,670 | 168.50 |
| 2024-07-24 | 170.2 | 170.2 | 168.9 | 169.6 | 2,670 | 169.60 |
| 2024-07-23 | 170.2 | 170.2 | 169.2 | 170.1 | 500 | 170.10 |
| 2024-07-22 | 171.7 | 171.7 | 170 | 170.2 | 6,410 | 170.20 |
| 2024-07-19 | 173.6 | 173.6 | 171 | 171.2 | 900 | 171.20 |
| 2024-07-18 | 171.7 | 173.6 | 171.6 | 172.6 | 2,900 | 172.60 |
| 2024-07-17 | 170.7 | 171.6 | 170.7 | 171.6 | 220 | 171.60 |
| 2024-07-16 | 171.1 | 171.6 | 171 | 171 | 920 | 171 |
| 2024-07-12 | 169.9 | 172.2 | 169.9 | 171.1 | 1,660 | 171.10 |
| 2024-07-11 | 170 | 170.2 | 169 | 170 | 670 | 170 |
| 2024-07-10 | 169.4 | 169.6 | 168.8 | 169.2 | 450 | 169.20 |
| 2024-07-09 | 168.4 | 169.6 | 167.8 | 169.3 | 2,290 | 169.30 |
| 2024-07-08 | 169.7 | 169.7 | 168.6 | 169 | 1,040 | 169 |
| 2024-07-05 | 168.5 | 169.3 | 168.3 | 168.8 | 200 | 168.80 |
| 2024-07-04 | 169.6 | 169.6 | 168.9 | 169.6 | 180 | 169.60 |
| 2024-07-03 | 169 | 169.6 | 168.5 | 169.5 | 540 | 169.50 |
| 2024-07-02 | 169.6 | 169.6 | 169 | 169.5 | 550 | 169.50 |
| 2024-07-01 | 171.8 | 171.8 | 169 | 169.6 | 1,210 | 169.60 |
| 2024-06-28 | 171 | 171.2 | 170 | 171.2 | 310 | 171.20 |
| 2024-06-27 | 172.5 | 172.5 | 170.2 | 170.8 | 680 | 170.80 |
| 2024-06-26 | 172.9 | 172.9 | 172 | 172.3 | 330 | 172.30 |
| 2024-06-25 | 172 | 172.6 | 172 | 172.6 | 380 | 172.60 |
| 2024-06-24 | 172.4 | 172.4 | 170.2 | 170.9 | 290 | 170.90 |
| 2024-06-21 | 170.5 | 171.2 | 170.2 | 170.8 | 290 | 170.80 |
| 2024-06-20 | 171 | 172 | 169.9 | 170.8 | 520 | 170.80 |
| 2024-06-19 | 168 | 170.4 | 168 | 170.4 | 1,590 | 170.40 |
| 2024-06-18 | 169 | 169.9 | 168.5 | 169.1 | 400 | 169.10 |
| 2024-06-17 | 171.9 | 171.9 | 168.2 | 169 | 15,280 | 169 |
| 2024-06-14 | 169.8 | 170.6 | 169.3 | 169.9 | 750 | 169.90 |
| 2024-06-13 | 170.8 | 170.8 | 168.5 | 168.9 | 29,580 | 168.90 |
| 2024-06-12 | 169 | 170 | 169 | 169.3 | 220 | 169.30 |
| 2024-06-11 | 170.1 | 171.1 | 169.4 | 169.8 | 4,300 | 169.80 |
| 2024-06-10 | 171.9 | 171.9 | 169.3 | 170 | 4,450 | 170 |
| 2024-06-07 | 172 | 172 | 170.1 | 171.2 | 240 | 171.20 |
| 2024-06-06 | 172 | 172 | 170.6 | 171.9 | 510 | 171.90 |
| 2024-06-05 | 170.3 | 172 | 170.3 | 171.9 | 320 | 171.90 |
| 2024-06-04 | 171.5 | 172 | 170.9 | 172 | 3,230 | 172 |
| 2024-06-03 | 172 | 172.2 | 171 | 171.4 | 480 | 171.40 |
| 2024-05-31 | 170.9 | 171.7 | 170.3 | 171.7 | 630 | 171.70 |
| 2024-05-30 | 173 | 173 | 169.8 | 169.9 | 1,100 | 169.90 |
| 2024-05-29 | 173.3 | 173.8 | 171.1 | 172.4 | 540 | 172.40 |
| 2024-05-28 | 173 | 173.9 | 172.6 | 173.3 | 2,050 | 173.30 |
| 2024-05-27 | 174 | 174 | 171.9 | 172.6 | 500 | 172.60 |
| 2024-05-24 | 173.1 | 173.9 | 172.2 | 173.9 | 1,570 | 173.90 |
| 2024-05-23 | 175 | 175 | 173.2 | 173.2 | 390 | 173.20 |
| 2024-05-22 | 176 | 176 | 174 | 174.9 | 1,020 | 174.90 |
| 2024-05-21 | 176.4 | 176.5 | 175 | 175.6 | 1,520 | 175.60 |
| 2024-05-20 | 178 | 178 | 176 | 176.5 | 1,270 | 176.50 |
| 2024-05-17 | 176.6 | 177.9 | 176.1 | 177.9 | 400 | 177.90 |
| 2024-05-16 | 178 | 178 | 176.5 | 178 | 740 | 178 |
| 2024-05-15 | 177.1 | 178.9 | 176.6 | 176.7 | 550 | 176.70 |
| 2024-05-14 | 177.1 | 178.7 | 177.1 | 178.7 | 410 | 178.70 |
| 2024-05-13 | 176.1 | 178 | 175.5 | 177.9 | 2,000 | 177.90 |
| 2024-05-10 | 179.9 | 180.7 | 176.6 | 177.3 | 3,370 | 177.30 |
| 2024-05-09 | 181.7 | 181.7 | 180.4 | 180.9 | 230 | 180.90 |
| 2024-05-08 | 182 | 182 | 177 | 180.9 | 90 | 180.90 |
| 2024-05-07 | 182 | 183 | 181.5 | 181.8 | 660 | 181.80 |
| 2024-05-02 | 182 | 182 | 181.1 | 181.7 | 420 | 181.70 |
| 2024-05-01 | 181.8 | 181.8 | 178 | 180.5 | 340 | 180.50 |
| 2024-04-30 | 178.7 | 179.5 | 178.7 | 178.9 | 250 | 178.90 |
| 2024-04-26 | 176.2 | 178.8 | 176.2 | 178.8 | 280 | 178.80 |
| 2024-04-25 | 178.9 | 179 | 178 | 178 | 320 | 178 |
| 2024-04-24 | 180.5 | 180.5 | 177.3 | 178.3 | 330 | 178.30 |
| 2024-04-23 | 178.9 | 180 | 178.3 | 180 | 570 | 180 |
| 2024-04-22 | 178.9 | 178.9 | 177.6 | 178.5 | 1,810 | 178.50 |
| 2024-04-19 | 176.5 | 176.5 | 175.3 | 176.4 | 2,450 | 176.40 |
| 2024-04-18 | 178 | 178 | 176.7 | 178 | 4,450 | 178 |
| 2024-04-17 | 176.9 | 178 | 176 | 176.4 | 490 | 176.40 |
| 2024-04-16 | 175.1 | 177 | 175.1 | 176.6 | 980 | 176.60 |
| 2024-04-15 | 176 | 176 | 175.5 | 175.6 | 730 | 175.60 |
| 2024-04-12 | 176.1 | 178 | 174.8 | 175.2 | 6,030 | 175.20 |
| 2024-04-11 | 178 | 178 | 176 | 177.4 | 2,800 | 177.40 |
| 2024-04-10 | 177.7 | 178.3 | 176.8 | 176.8 | 300 | 176.80 |
| 2024-04-09 | 177 | 178.6 | 177 | 178 | 490 | 178 |
| 2024-04-08 | 174 | 176.6 | 173.7 | 176.3 | 36,070 | 176.30 |
| 2024-04-05 | 172 | 174 | 172 | 172.8 | 1,690 | 172.80 |
| 2024-04-04 | 174.5 | 174.5 | 173.7 | 174.2 | 1,250 | 174.20 |
| 2024-04-03 | 175.4 | 175.4 | 173.3 | 174.5 | 460 | 174.50 |
| 2024-04-02 | 178 | 178 | 174.4 | 175.6 | 4,910 | 175.60 |
| 2024-04-01 | 180.5 | 180.5 | 177 | 177.2 | 1,150 | 177.20 |
| 2024-03-29 | 178 | 178.4 | 177.4 | 178.4 | 670 | 178.40 |
| 2024-03-28 | 179.9 | 179.9 | 176.1 | 179 | 1,250 | 179 |
| 2024-03-27 | 180.2 | 180.2 | 177.7 | 179.7 | 21,960 | 179.70 |
| 2024-03-26 | 180.5 | 180.5 | 179 | 180 | 2,630 | 180 |
| 2024-03-25 | 184.8 | 184.8 | 179.5 | 179.9 | 13,300 | 179.90 |
| 2024-03-22 | 178.6 | 179.9 | 177.7 | 179.9 | 770 | 179.90 |
| 2024-03-21 | 178 | 180.4 | 175.5 | 178.6 | 2,910 | 178.60 |
| 2024-03-19 | 170.8 | 176 | 170.8 | 175.6 | 5,840 | 175.60 |
| 2024-03-18 | 170.9 | 170.9 | 169 | 169 | 1,750 | 169 |
| 2024-03-15 | 166.8 | 171.3 | 166.8 | 170.5 | 2,980 | 170.50 |
| 2024-03-14 | 165 | 166.7 | 164.5 | 166.6 | 750 | 166.60 |
| 2024-03-13 | 167 | 167 | 163.9 | 163.9 | 4,040 | 163.90 |
| 2024-03-12 | 165.9 | 166 | 165 | 165.5 | 480 | 165.50 |
| 2024-03-11 | 165.9 | 167.3 | 165.2 | 165.2 | 2,140 | 165.20 |
| 2024-03-08 | 166 | 167 | 165.5 | 165.9 | 640 | 165.90 |
| 2024-03-07 | 169.1 | 169.1 | 165.5 | 166.1 | 3,190 | 166.10 |
| 2024-03-06 | 169 | 169.1 | 168.3 | 169.1 | 540 | 169.10 |
| 2024-03-05 | 170 | 170 | 167.5 | 168.3 | 380 | 168.30 |
| 2024-03-04 | 166 | 169.5 | 166 | 168.4 | 520 | 168.40 |
| 2024-03-01 | 169.9 | 169.9 | 166.9 | 166.9 | 790 | 166.90 |
| 2024-02-29 | 167 | 168.7 | 166.9 | 168 | 1,680 | 168 |
| 2024-02-28 | 169.2 | 169.5 | 169.2 | 169.5 | 190 | 169.50 |
| 2024-02-27 | 167 | 170 | 167 | 169.7 | 1,670 | 169.70 |
| 2024-02-26 | 168 | 169.4 | 168 | 169.4 | 320 | 169.40 |
| 2024-02-22 | 171.3 | 171.3 | 164.4 | 166.9 | 6,210 | 166.90 |
| 2024-02-21 | 168.3 | 168.3 | 166.8 | 167.9 | 1,820 | 167.90 |
| 2024-02-20 | 168 | 168.6 | 167.5 | 167.6 | 3,600 | 167.60 |
| 2024-02-19 | 170 | 170 | 166.8 | 166.8 | 24,090 | 166.80 |
| 2024-02-16 | 169.1 | 169.1 | 167.6 | 168.2 | 6,270 | 168.20 |
| 2024-02-15 | 173 | 173 | 169 | 171.3 | 7,200 | 171.30 |
| 2024-02-14 | 172.5 | 172.5 | 171.3 | 171.3 | 780 | 171.30 |
| 2024-02-13 | 174 | 174 | 172.4 | 172.4 | 680 | 172.40 |
| 2024-02-09 | 174.3 | 174.3 | 172.8 | 172.8 | 1,790 | 172.80 |
| 2024-02-08 | 175.2 | 175.2 | 173.7 | 173.7 | 1,240 | 173.70 |
| 2024-02-07 | 176.1 | 176.6 | 175 | 175.5 | 2,870 | 175.50 |
| 2024-02-06 | 180 | 180 | 176 | 176.9 | 2,100 | 176.90 |
| 2024-02-05 | 178 | 178.1 | 177.8 | 177.8 | 240 | 177.80 |
| 2024-02-02 | 176.7 | 177.1 | 176.2 | 176.8 | 1,530 | 176.80 |
| 2024-02-01 | 179 | 179 | 175.3 | 175.4 | 3,090 | 175.40 |
| 2024-01-31 | 179 | 179 | 177.8 | 177.8 | 1,920 | 177.80 |
| 2024-01-30 | 178.9 | 178.9 | 177.8 | 178 | 290 | 178 |
| 2024-01-29 | 178.9 | 178.9 | 177.5 | 178.9 | 160 | 178.90 |
| 2024-01-26 | 176.2 | 178.6 | 176.2 | 178.5 | 520 | 178.50 |
| 2024-01-25 | 182.6 | 182.6 | 177.5 | 177.5 | 2,610 | 177.50 |
| 2024-01-24 | 182.4 | 182.4 | 180 | 180.1 | 60 | 180.10 |
| 2024-01-23 | 183.4 | 183.4 | 180.6 | 180.6 | 330 | 180.60 |
| 2024-01-22 | 178.3 | 181.6 | 178.3 | 181.6 | 540 | 181.60 |
| 2024-01-19 | - | - | - | 178.9 | - | 178.90 |
| 2024-01-18 | 182 | 182 | 178.8 | 178.9 | 90 | 178.90 |
| 2024-01-17 | 181.4 | 181.5 | 181 | 181 | 630 | 181 |
| 2024-01-16 | 183.1 | 183.2 | 180.2 | 181.4 | 2,340 | 181.40 |
| 2024-01-15 | 183.2 | 187.6 | 182.6 | 183 | 1,850 | 183 |
| 2024-01-12 | 182 | 182 | 180 | 181.9 | 170 | 181.90 |
| 2024-01-11 | 181 | 181 | 180.7 | 180.7 | 410 | 180.70 |
| 2024-01-10 | 179.9 | 181.1 | 179 | 181 | 200 | 181 |
| 2024-01-09 | 181 | 181.1 | 178.3 | 181.1 | 450 | 181.10 |
| 2024-01-05 | 183 | 183 | 176.5 | 180 | 100 | 180 |
| 2024-01-04 | 183.2 | 183.2 | 175.7 | 177.1 | 970 | 177.10 |
分割・併合履歴 ： なし
