2852 iシェアーズ グリーンJリート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 171.4 | 171.4 | 169.6 | 170.2 | 10,960 | 170.20 |
| 2025-05-12 | 170.1 | 171.9 | 170.1 | 171.9 | 3,920 | 171.90 |
| 2025-05-09 | 170.1 | 170.2 | 169.4 | 170.2 | 8,790 | 170.20 |
| 2025-05-08 | 171.8 | 171.8 | 170 | 170.1 | 7,550 | 170.10 |
| 2025-05-07 | 174.9 | 175.1 | 172.8 | 172.8 | 37,410 | 172.80 |
| 2025-05-02 | 172.8 | 174.9 | 172.8 | 174.9 | 65,770 | 174.90 |
| 2025-05-01 | 170.7 | 173.4 | 170.7 | 173.4 | 7,980 | 173.40 |
| 2025-04-30 | 170.6 | 171 | 169.6 | 170.8 | 570 | 170.80 |
| 2025-04-28 | 170 | 170.7 | 169.6 | 170.7 | 640 | 170.70 |
| 2025-04-25 | 170 | 170.2 | 169.3 | 169.7 | 1,420 | 169.70 |
| 2025-04-24 | 171.1 | 171.1 | 170 | 170 | 240 | 170 |
| 2025-04-23 | 171.7 | 171.8 | 171 | 171 | 90 | 171 |
| 2025-04-22 | 171.3 | 171.7 | 171 | 171.7 | 230 | 171.70 |
| 2025-04-21 | 170.7 | 171.2 | 170.6 | 171.2 | 260 | 171.20 |
| 2025-04-18 | 170.5 | 170.6 | 170.5 | 170.6 | 170 | 170.60 |
| 2025-04-17 | 170 | 171.1 | 170 | 170.4 | 22,790 | 170.40 |
| 2025-04-16 | 170.5 | 170.5 | 169.2 | 170.1 | 1,720 | 170.10 |
| 2025-04-15 | 169.8 | 169.9 | 169 | 169 | 500 | 169 |
| 2025-04-14 | 170 | 171.2 | 169.8 | 169.8 | 570 | 169.80 |
| 2025-04-11 | 166.7 | 170.2 | 166.7 | 169.9 | 1,470 | 169.90 |
| 2025-04-10 | 167.5 | 170.7 | 165.8 | 170.4 | 2,470 | 170.40 |
| 2025-04-09 | 165.3 | 166.7 | 164.7 | 166.7 | 980 | 166.70 |
| 2025-04-08 | 163 | 166.9 | 163 | 165.7 | 1,540 | 165.70 |
| 2025-04-07 | 166.3 | 166.3 | 161 | 163 | 3,760 | 163 |
| 2025-04-04 | 166.6 | 167.6 | 166.3 | 167.6 | 72,540 | 167.60 |
| 2025-04-03 | 166.4 | 166.5 | 165.3 | 166.5 | 57,930 | 166.50 |
| 2025-04-02 | 168.2 | 168.2 | 166.6 | 166.7 | 540 | 166.70 |
| 2025-04-01 | 168.5 | 169.1 | 168.1 | 168.5 | 480 | 168.50 |
| 2025-03-31 | 170.5 | 170.5 | 168.2 | 168.2 | 2,040 | 168.20 |
| 2025-03-28 | 170 | 170.4 | 169.9 | 170.4 | 220 | 170.40 |
| 2025-03-27 | 169.9 | 170.9 | 169.9 | 170.9 | 170 | 170.90 |
| 2025-03-26 | 169.6 | 169.7 | 168.4 | 169.7 | 170 | 169.70 |
| 2025-03-25 | 169.5 | 170.3 | 169.5 | 169.8 | 1,150 | 169.80 |
| 2025-03-24 | 169 | 169.6 | 168.8 | 169.6 | 940 | 169.60 |
| 2025-03-21 | 168.4 | 168.8 | 168.2 | 168.5 | 560 | 168.50 |
| 2025-03-19 | 169 | 169 | 167.9 | 168.4 | 350 | 168.40 |
| 2025-03-18 | 167 | 168 | 167 | 168 | 25,340 | 168 |
| 2025-03-17 | 165.8 | 166.5 | 165.8 | 166.5 | 110 | 166.50 |
| 2025-03-14 | 165.1 | 165.8 | 164.7 | 165.7 | 1,560 | 165.70 |
| 2025-03-13 | 164 | 165.1 | 164 | 165.1 | 260 | 165.10 |
| 2025-03-12 | 163.2 | 164.3 | 163.1 | 164 | 1,000 | 164 |
| 2025-03-11 | 163.5 | 164.5 | 162.4 | 164.5 | 141,010 | 164.50 |
| 2025-03-10 | 163.9 | 164.5 | 163.5 | 163.5 | 280 | 163.50 |
| 2025-03-07 | 165.3 | 165.3 | 163.8 | 163.8 | 4,010 | 163.80 |
| 2025-03-06 | 164.7 | 165.4 | 164.6 | 165.4 | 57,060 | 165.40 |
| 2025-03-05 | 165.9 | 165.9 | 165 | 165.4 | 410 | 165.40 |
| 2025-03-04 | 167.7 | 167.7 | 165.6 | 165.8 | 360 | 165.80 |
| 2025-03-03 | 173.7 | 173.7 | 166.8 | 168.1 | 560 | 168.10 |
| 2025-02-28 | 169.9 | 169.9 | 167.3 | 168.7 | 1,360 | 168.70 |
| 2025-02-27 | 167 | 168.3 | 167 | 168.1 | 170 | 168.10 |
| 2025-02-26 | 166.2 | 166.5 | 165.4 | 166.5 | 640 | 166.50 |
| 2025-02-25 | 164.6 | 165.7 | 164.6 | 165.7 | 1,050 | 165.70 |
| 2025-02-21 | 165.7 | 165.7 | 164.9 | 165.5 | 70 | 165.50 |
| 2025-02-20 | 165.6 | 165.6 | 165 | 165.3 | 90 | 165.30 |
| 2025-02-19 | 165.1 | 166 | 165.1 | 165.6 | 160 | 165.60 |
| 2025-02-18 | 165.5 | 165.5 | 165.2 | 165.4 | 90 | 165.40 |
| 2025-02-17 | 164.7 | 165.3 | 164.3 | 165.3 | 280 | 165.30 |
| 2025-02-14 | 164.1 | 165 | 164.1 | 164.7 | 2,970 | 164.70 |
| 2025-02-13 | 163.5 | 164.6 | 163.5 | 164.4 | 3,310 | 164.40 |
| 2025-02-12 | 163.3 | 163.3 | 162.8 | 163.3 | 390 | 163.30 |
| 2025-02-10 | 164.4 | 164.4 | 162.8 | 162.9 | 610 | 162.90 |
| 2025-02-07 | 165.3 | 165.3 | 164.1 | 164.3 | 260 | 164.30 |
| 2025-02-06 | 166.2 | 166.2 | 164.7 | 165.3 | 300 | 165.30 |
| 2025-02-05 | 166.6 | 167.1 | 165.9 | 166.1 | 69,400 | 166.10 |
| 2025-02-04 | 167.3 | 167.3 | 166.5 | 166.7 | 380 | 166.70 |
| 2025-02-03 | 168.1 | 168.6 | 167 | 167.2 | 97,870 | 167.20 |
| 2025-01-31 | 169.4 | 169.4 | 168.3 | 169.2 | 4,340 | 169.20 |
| 2025-01-30 | 169.3 | 169.4 | 168.9 | 169.4 | 300 | 169.40 |
| 2025-01-29 | 169.4 | 170 | 169.3 | 169.3 | 8,300 | 169.30 |
| 2025-01-28 | 167 | 169.9 | 167 | 169.4 | 1,800 | 169.40 |
| 2025-01-27 | 164.1 | 167 | 164.1 | 166.7 | 151,100 | 166.70 |
| 2025-01-24 | 160.8 | 164.4 | 160.8 | 163.9 | 100,410 | 163.90 |
| 2025-01-23 | 161.3 | 161.4 | 160.7 | 161.4 | 350 | 161.40 |
| 2025-01-22 | 161.2 | 161.4 | 161.2 | 161.3 | 40 | 161.30 |
| 2025-01-21 | 161.6 | 161.6 | 161.2 | 161.2 | 640 | 161.20 |
| 2025-01-20 | 162.8 | 162.8 | 161.3 | 161.5 | 370 | 161.50 |
| 2025-01-17 | 161.8 | 162.3 | 161.3 | 162.2 | 660 | 162.20 |
| 2025-01-16 | 161.3 | 161.9 | 161.3 | 161.9 | 350 | 161.90 |
| 2025-01-15 | 161.4 | 161.8 | 160.7 | 161.2 | 1,050 | 161.20 |
| 2025-01-14 | 163 | 163 | 161.4 | 161.4 | 1,450 | 161.40 |
| 2025-01-10 | 162.4 | 162.6 | 161.8 | 162.6 | 100 | 162.60 |
| 2025-01-09 | 162.8 | 162.8 | 161.7 | 162.6 | 2,020 | 162.60 |
| 2025-01-08 | 164.1 | 164.1 | 163 | 163.1 | 6,780 | 163.10 |
| 2025-01-07 | 164.5 | 164.6 | 163.4 | 163.4 | 310 | 163.40 |
| 2025-01-06 | 165 | 165.5 | 164.8 | 165 | 15,730 | 165 |
分割・併合履歴 ： なし