1. HOME >
  2. 株価時系列 >
  3. 2852 >
  4. 2022年

2852 iシェアーズ グリーンJリート の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30194195192195250195
2022-12-29192194192194150194
2022-12-28193.5194193.519430194
2022-12-27---191.5-191.50
2022-12-26193.5193.9191.5191.5140191.50
2022-12-23192.8193190.2193180193
2022-12-22191195190.7190.71,000190.70
2022-12-21191191190.71912,110191
2022-12-20198.5200195.12005,690200
2022-12-19200200198.2199.780199.70
2022-12-16197.1198.9197198.9270198.90
2022-12-15199.8199.8197.1198.9580198.90
2022-12-14198.9198.9198.9198.920198.90
2022-12-13---197-197
2022-12-1219919919719730197
2022-12-09195.1199.9195.1197.5420197.50
2022-12-08197198.5197198.5120198.50
2022-12-07198.9198.9196.5198.530198.50
2022-12-06198.3198.9198.3198.940198.90
2022-12-05197198.5196.5198.5930198.50
2022-12-021971991971991,740199
2022-12-01199.4199.4197.5197.5430197.50
2022-11-30200200198198.5220198.50
2022-11-29199.9199.9199199.7150199.70
2022-11-28199.9199.9199.8199.9270199.90
2022-11-25199.6199.6197199.5140199.50
2022-11-24197.7199.5196.5199.570199.50
2022-11-22198.5200197198.41,270198.40
2022-11-21198.5198.5195197.82,750197.80
2022-11-18199199196.5196.5110196.50
2022-11-17197199.9194.51971,510197
2022-11-16195.6196193196720196
2022-11-15195.7197194.5195.5890195.50
2022-11-14197.5198.5194.5194.6890194.60
2022-11-11198.2198.7193.6196.71,990196.70
2022-11-10199.5199.5199.5199.520199.50
2022-11-09197.4197.9197.4197.5440197.50
2022-11-08198198198198310198
2022-11-07201201200.9201100201
2022-11-04194202.4194202.4300202.40
2022-11-02202202.3202202.350202.30
2022-11-01202.5202.5202.5202.510202.50
2022-10-31202203199.2199.8690199.80
2022-10-28196202195.92024,050202
2022-10-27195195.9193.2195.7460195.70
2022-10-26194195191195500195
2022-10-25190.1191190.119180191
2022-10-241911911891901,900190
2022-10-21192.4193191.7191.81,610191.80
2022-10-20191.9191.9191.8191.8820191.80
2022-10-19194.1194.1193.7194.1100194.10
2022-10-18196196195195210195
2022-10-17198.9198.9193.51952,880195
2022-10-14196.7196.7196.7196.740196.70
2022-10-13199.9199.9197.1197.1300197.10
2022-10-12---197.3-197.30
2022-10-11---197.3-197.30
2022-10-07198198197.3197.31,300197.30
2022-10-06200.5200.5200200.580200.50
2022-10-05202.9202.9202.9202.920202.90
2022-10-04203203202.8202.9280202.90
2022-10-03201201198198250198
2022-09-30200200198198580198
2022-09-29200200198200500200
2022-09-28200200198199.8820199.80
2022-09-27202202201201.9250201.90
2022-09-26206206202.4202.41,410202.40
2022-09-22202.5203.1202.5203.12,400203.10
2022-09-21200204.9200204.9170204.90
2022-09-20204.5207202.5202.5820202.50
2022-09-16205205204.5204.560204.50
2022-09-152002062002061,280206
2022-09-14204207203.52072,110207
2022-09-13204.7205204.5205260205
2022-09-12205.3205.3204.7205.2120205.20
2022-09-09206206203.6204.3460204.30
2022-09-08205.9206205.9206340206
2022-09-07204204203.7203.7260203.70
2022-09-06203.6203.6203.6203.610203.60
2022-09-05202.6203.9200203.93,590203.90
2022-09-02208.9208.9201.12051,180205
2022-09-01208.52092012011,680201
2022-08-31206.3210205.1206.11,770206.10
2022-08-30204.5205.5204.5205.5170205.50
2022-08-2920320320320330203
2022-08-262002032002031,080203
2022-08-25204.5205202205410205
2022-08-24202.1204200204490204
2022-08-23204204203.3203.3440203.30
2022-08-22205205203.6203.6100203.60
2022-08-19204204.6204204.4810204.40
2022-08-18206206202.52063,940206
2022-08-17206206202.5203.7240203.70
2022-08-16205.4205.5200205.5660205.50
2022-08-15206.8206.820520520205
2022-08-1220620620420560205
2022-08-10205.5205.520220230202
2022-08-09206.5206.5201.8203740203
2022-08-08206.8206.8201.6206.8880206.80
2022-08-05205206.9202203.8310203.80
2022-08-04205.7205.7205.7205.760205.70
2022-08-03206.8206.8206.1206.1120206.10
2022-08-02205.9206.8205.9206120206
2022-08-01204.5206200.1205.92,140205.90
2022-07-292032042022042,390204
2022-07-28202202.1202202350202
2022-07-27204204203.9203.960203.90
2022-07-26202.6204.1202.1204.1140204.10
2022-07-25201.5203201.5203880203
2022-07-22200203200202240202
2022-07-2120220220220210202
2022-07-20200.5202200202540202
2022-07-19201201201201380201
2022-07-15201201200201400201
2022-07-14201201200.4201130201
2022-07-13201201201201600201
2022-07-12202202200.4200.4630200.40
2022-07-11200200200200730200
2022-07-08202202201.42021,040202
2022-07-07199.9199.9199.9199.920199.90
2022-07-06201201200200320200
2022-07-05200201.1200201.1140201.10
2022-07-04200200198.52006,140200
2022-07-0120020020020010,630200
2022-06-30200200200200650200
2022-06-291991991991992,140199
2022-06-281981981981981,880198
2022-06-27197.5198197.5198190198
2022-06-241971971971973,260197
2022-06-23197197195.1196.51,320196.50
2022-06-221971971971972,720197
2022-06-21197197196197190197
2022-06-2019619919619920199
2022-06-17198198197197410197
2022-06-162002001981992,100199
2022-06-15203.9203.9203.9203.990203.90
2022-06-14204204202.5202.5510202.50
2022-06-13204204203204780204
2022-06-10203203202.6202.6940202.60
2022-06-09203203203203180203
2022-06-08202.8202.8201202.8510202.80
2022-06-07203203203203270203
2022-06-06202.9202.9202.9202.9160202.90
2022-06-032032032012031,730203
2022-06-02203203203203230203
2022-06-01201.12031962034,670203
2022-05-31202203200.5202.91,020202.90
2022-05-302032032022031,360203
2022-05-272042042032036,200203
2022-05-262032032012034,640203
2022-05-252002012002013,130201

分割・併合履歴 ： なし