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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
