iShares Global REIT ETF (REET)

REET
🏛️ アメリカ →
25.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 24.37 24.41 24.18 24.18 0.4M
2023-12-28 24.27 24.46 24.27 24.46 0.8M
2023-12-27 24.21 24.32 24.12 24.28 0.8M
2023-12-26 23.99 24.22 23.97 24.18 0.5M
2023-12-22 24.00 24.16 23.92 23.99 0.4M
2023-12-21 23.91 23.95 23.69 23.92 0.5M
2023-12-20 23.96 24.12 23.66 23.68 0.7M
2023-12-19 24.16 24.27 24.16 24.20 0.5M
2023-12-18 24.20 24.20 24.01 24.02 0.7M
2023-12-15 24.38 24.48 24.02 24.14 1.7M
2023-12-14 24.23 24.65 24.17 24.56 1.1M
2023-12-13 23.03 23.86 22.96 23.80 0.5M
2023-12-12 22.99 23.05 22.84 22.97 0.5M
2023-12-11 22.86 23.01 22.85 22.99 0.4M
2023-12-08 22.84 22.94 22.71 22.89 0.5M
2023-12-07 22.79 22.95 22.75 22.90 0.3M
2023-12-06 22.94 23.11 22.76 22.77 0.4M
2023-12-05 22.87 22.87 22.73 22.83 0.3M
2023-12-04 22.72 22.95 22.64 22.94 0.5M
2023-12-01 22.26 22.83 22.22 22.83 0.4M
2023-11-30 22.17 22.33 22.11 22.33 0.5M
2023-11-29 22.22 22.38 22.16 22.19 1.3M
2023-11-28 21.95 22.09 21.81 22.06 0.7M
2023-11-27 21.94 22.07 21.86 22.01 0.5M
2023-11-24 21.89 21.97 21.78 21.96 0.3M
2023-11-22 21.91 22.01 21.78 21.87 0.3M
2023-11-21 21.89 21.89 21.77 21.82 0.4M
2023-11-20 21.81 21.97 21.68 21.96 0.9M
2023-11-17 21.90 21.98 21.72 21.79 0.5M
2023-11-16 21.85 21.90 21.73 21.74 0.3M
2023-11-15 21.86 22.05 21.84 21.89 0.7M
2023-11-14 21.35 21.97 21.35 21.82 1.0M
2023-11-13 20.87 20.87 20.68 20.79 0.7M
2023-11-10 20.81 20.98 20.72 20.94 0.7M
2023-11-09 21.18 21.18 20.73 20.76 0.5M
2023-11-08 20.98 21.12 20.97 21.08 0.5M
2023-11-07 21.14 21.14 20.94 20.96 0.6M
2023-11-06 21.45 21.45 21.12 21.20 0.8M
2023-11-03 21.34 21.75 21.34 21.50 1.4M
2023-11-02 20.72 21.09 20.72 21.04 0.7M
2023-11-01 20.23 20.39 20.14 20.37 0.6M
2023-10-31 19.99 20.22 19.90 20.19 1.0M
2023-10-30 19.92 20.08 19.69 19.94 0.9M
2023-10-27 20.14 20.14 19.77 19.81 0.5M
2023-10-26 19.89 20.16 19.87 20.04 1.3M
2023-10-25 20.17 20.21 19.87 19.89 0.4M
2023-10-24 20.21 20.36 20.16 20.29 0.7M
2023-10-23 20.15 20.34 20.05 20.12 0.6M
2023-10-20 20.39 20.54 20.25 20.27 1.0M
2023-10-19 20.77 20.85 20.41 20.45 0.7M
2023-10-18 21.16 21.16 20.81 20.84 0.3M
2023-10-17 21.10 21.46 21.10 21.27 0.5M
2023-10-16 21.07 21.25 20.94 21.21 0.7M
2023-10-13 21.17 21.17 20.91 21.00 1.9M
2023-10-12 21.40 21.40 21.02 21.11 0.6M
2023-10-11 21.29 21.48 21.22 21.41 2.6M
2023-10-10 21.09 21.32 20.98 21.17 0.8M
2023-10-09 20.70 21.07 20.70 21.00 0.5M
2023-10-06 20.64 20.92 20.44 20.82 0.9M
2023-10-05 20.64 20.82 20.58 20.78 0.7M
2023-10-04 20.47 20.63 20.31 20.61 3.3M
2023-10-03 20.64 20.66 20.34 20.42 1.1M
2023-10-02 21.09 21.16 20.62 20.73 1.1M
2023-09-29 21.35 21.45 21.06 21.17 0.5M
2023-09-28 20.88 21.15 20.88 21.10 2.2M
2023-09-27 21.09 21.20 20.83 20.89 0.8M
2023-09-26 21.29 21.33 21.00 21.06 0.9M
2023-09-25 21.65 21.74 21.56 21.72 1.0M
2023-09-22 21.89 22.03 21.77 21.79 0.6M
2023-09-21 22.39 22.39 21.86 21.86 0.3M
2023-09-20 22.57 22.79 22.50 22.50 0.2M
2023-09-19 22.50 22.62 22.43 22.46 0.4M
2023-09-18 22.70 22.70 22.50 22.55 0.3M
2023-09-15 22.78 22.83 22.70 22.75 0.7M
2023-09-14 22.61 22.90 22.61 22.85 0.4M
2023-09-13 22.64 22.64 22.39 22.46 0.2M
2023-09-12 22.56 22.68 22.51 22.63 0.3M
2023-09-11 22.72 22.72 22.56 22.65 0.2M
2023-09-08 22.70 22.75 22.57 22.62 0.3M
2023-09-07 22.56 22.78 22.56 22.71 0.2M
2023-09-06 22.63 22.66 22.45 22.62 0.4M
2023-09-05 22.85 22.88 22.62 22.64 0.7M
2023-09-01 23.04 23.09 22.87 22.91 0.3M
2023-08-31 23.06 23.07 22.90 22.90 0.6M
2023-08-30 23.03 23.16 22.98 23.09 0.4M
2023-08-29 22.70 22.99 22.62 22.97 0.3M
2023-08-28 22.59 22.80 22.59 22.69 0.3M
2023-08-25 22.53 22.66 22.42 22.51 0.3M
2023-08-24 22.57 22.85 22.47 22.47 0.7M
2023-08-23 22.33 22.60 22.33 22.59 0.3M
2023-08-22 22.24 22.31 22.18 22.24 0.5M
2023-08-21 22.30 22.30 22.00 22.11 0.6M
2023-08-18 22.19 22.39 22.13 22.33 0.2M
2023-08-17 22.58 22.61 22.29 22.30 0.5M
2023-08-16 22.64 22.68 22.46 22.50 0.3M
2023-08-15 22.74 22.75 22.56 22.62 0.3M
2023-08-14 22.97 23.00 22.82 22.88 1.9M
2023-08-11 23.00 23.13 22.97 23.08 0.3M
2023-08-10 23.30 23.45 23.04 23.09 0.2M
2023-08-09 23.21 23.32 23.06 23.22 0.3M
2023-08-08 23.24 23.28 23.09 23.23 0.3M
2023-08-07 23.22 23.44 23.17 23.42 0.3M
2023-08-04 23.25 23.41 23.06 23.09 0.3M
2023-08-03 23.26 23.28 23.00 23.28 0.3M
2023-08-02 23.46 23.48 23.31 23.43 0.6M
2023-08-01 23.60 23.69 23.48 23.56 0.3M
2023-07-31 23.67 23.87 23.61 23.74 0.3M
2023-07-28 23.83 23.89 23.61 23.66 0.9M
2023-07-27 24.21 24.24 23.66 23.67 0.7M
2023-07-26 23.93 24.13 23.93 24.12 0.3M
2023-07-25 24.01 24.13 23.94 23.94 0.3M
2023-07-24 24.03 24.17 24.00 24.11 0.2M
2023-07-21 23.92 24.06 23.87 23.97 0.4M
2023-07-20 23.87 23.91 23.69 23.91 0.3M
2023-07-19 23.71 23.93 23.71 23.86 0.6M
2023-07-18 23.79 23.79 23.46 23.57 0.4M
2023-07-17 23.77 23.87 23.70 23.78 0.3M
2023-07-14 23.87 23.87 23.72 23.85 0.2M
2023-07-13 23.73 23.88 23.63 23.88 0.3M
2023-07-12 23.70 23.82 23.63 23.64 0.4M
2023-07-11 23.22 23.45 23.16 23.45 0.3M
2023-07-10 22.99 23.11 22.88 23.09 0.2M
2023-07-07 22.96 23.14 22.88 23.02 0.2M
2023-07-06 23.00 23.06 22.66 23.04 0.6M
2023-07-05 23.17 23.42 23.00 23.25 2.0M
2023-07-03 22.95 23.30 22.91 23.20 0.2M
2023-06-30 23.01 23.09 22.73 22.97 0.4M
2023-06-29 22.58 22.85 22.53 22.85 0.2M
2023-06-28 22.73 22.76 22.56 22.67 0.3M
2023-06-27 22.50 22.77 22.45 22.72 0.7M
2023-06-26 22.01 22.49 21.95 22.44 0.5M
2023-06-23 22.18 22.30 21.99 22.00 0.4M
2023-06-22 22.65 22.65 22.25 22.37 0.3M
2023-06-21 22.84 22.84 22.62 22.74 0.5M
2023-06-20 23.00 23.04 22.71 22.86 0.4M
2023-06-16 23.17 23.29 23.08 23.14 0.3M
2023-06-15 22.97 23.07 22.81 23.05 0.7M
2023-06-14 22.99 23.11 22.82 22.99 1.0M
2023-06-13 22.91 22.97 22.79 22.93 0.3M
2023-06-12 22.91 22.93 22.73 22.87 0.4M
2023-06-09 23.02 23.05 22.86 22.92 0.6M
2023-06-08 23.07 23.07 22.80 23.00 0.6M
2023-06-07 22.89 23.18 22.82 23.12 0.8M
2023-06-06 22.76 23.02 22.76 22.95 0.6M
2023-06-05 22.85 22.93 22.72 22.74 0.5M
2023-06-02 22.68 22.95 22.62 22.88 0.3M
2023-06-01 22.43 22.47 22.18 22.37 0.6M
2023-05-31 22.26 22.40 22.17 22.38 0.4M
2023-05-30 22.30 22.44 22.23 22.28 2.1M
2023-05-26 21.96 22.22 21.95 22.22 0.3M
2023-05-25 21.98 22.04 21.80 21.94 0.7M
2023-05-24 22.33 22.35 21.98 22.04 0.3M
2023-05-23 22.51 22.72 22.44 22.44 0.3M
2023-05-22 22.47 22.69 22.40 22.58 0.3M
2023-05-19 22.53 22.70 22.40 22.49 0.4M
2023-05-18 22.53 22.60 22.35 22.47 0.2M
2023-05-17 22.59 22.73 22.42 22.69 0.4M
2023-05-16 22.98 23.00 22.50 22.50 0.4M
2023-05-15 23.03 23.13 22.94 23.03 0.4M
2023-05-12 23.05 23.06 22.78 22.92 0.5M
2023-05-11 23.14 23.14 22.91 23.04 1.0M
2023-05-10 23.25 23.32 23.05 23.25 1.3M
2023-05-09 23.11 23.18 22.89 23.10 2.5M
2023-05-08 23.33 23.38 23.23 23.26 0.2M
2023-05-05 23.20 23.34 23.16 23.31 0.4M
2023-05-04 22.74 23.09 22.68 22.96 0.7M
2023-05-03 22.82 23.09 22.72 22.80 0.5M
2023-05-02 22.96 23.04 22.60 22.79 0.3M
2023-05-01 23.24 23.34 23.07 23.09 0.2M
2023-04-28 22.97 23.31 22.90 23.29 0.6M
2023-04-27 22.63 23.02 22.63 22.97 0.6M
2023-04-26 22.70 22.89 22.56 22.60 0.5M
2023-04-25 22.79 22.84 22.68 22.69 0.6M
2023-04-24 22.96 23.03 22.77 22.93 0.2M
2023-04-21 22.93 23.05 22.78 22.98 0.3M
2023-04-20 22.93 23.00 22.83 22.92 0.7M
2023-04-19 22.85 23.05 22.75 22.99 0.7M
2023-04-18 23.00 23.05 22.86 22.92 1.5M
2023-04-17 22.58 23.00 22.58 22.99 0.7M
2023-04-14 22.86 22.98 22.44 22.58 0.2M
2023-04-13 22.97 22.97 22.65 22.85 0.3M
2023-04-12 23.14 23.14 22.83 22.86 0.5M
2023-04-11 22.92 23.06 22.85 22.96 0.3M
2023-04-10 22.70 22.90 22.60 22.85 1.2M
2023-04-06 22.68 22.84 22.61 22.81 0.3M
2023-04-05 22.76 22.85 22.64 22.68 0.4M
2023-04-04 22.95 22.95 22.73 22.87 0.4M
2023-04-03 22.95 23.17 22.79 22.86 2.4M
2023-03-31 22.64 22.93 22.63 22.93 0.7M
2023-03-30 22.46 22.60 22.45 22.54 0.5M
2023-03-29 22.10 22.27 22.09 22.26 1.0M
2023-03-28 21.87 21.94 21.74 21.88 0.7M
2023-03-27 22.00 22.05 21.87 21.91 0.9M
2023-03-24 21.31 21.87 21.31 21.85 1.2M
2023-03-23 21.64 21.87 21.37 21.44 0.7M
2023-03-22 22.28 22.28 21.66 21.67 0.4M
2023-03-21 22.62 22.66 22.24 22.35 0.4M
2023-03-20 22.28 22.52 22.21 22.44 0.5M
2023-03-17 22.54 22.54 22.17 22.19 0.8M
2023-03-16 22.57 22.75 22.33 22.63 0.9M
2023-03-15 22.53 22.78 22.41 22.74 0.8M
2023-03-14 22.96 23.09 22.69 22.87 0.7M
2023-03-13 22.24 22.86 22.24 22.64 1.0M
2023-03-10 23.05 23.06 22.30 22.38 1.0M
2023-03-09 23.55 23.55 23.02 23.06 0.4M
2023-03-08 23.38 23.64 23.33 23.52 0.4M
2023-03-07 23.88 23.88 23.35 23.39 0.6M
2023-03-06 23.94 24.03 23.83 23.88 0.5M
2023-03-03 23.71 23.94 23.71 23.91 0.4M
2023-03-02 23.29 23.65 23.23 23.58 1.1M
2023-03-01 23.58 23.58 23.23 23.40 0.5M
2023-02-28 23.73 23.96 23.68 23.69 0.6M
2023-02-27 23.87 23.99 23.64 23.72 1.4M
2023-02-24 23.74 23.81 23.56 23.67 0.4M
2023-02-23 23.96 24.01 23.75 23.97 0.7M
2023-02-22 23.98 24.10 23.74 23.82 1.6M
2023-02-21 24.15 24.21 23.88 23.96 0.5M
2023-02-17 24.32 24.42 24.15 24.39 0.5M
2023-02-16 24.34 24.60 24.17 24.43 0.4M
2023-02-15 24.45 24.57 24.33 24.56 0.4M
2023-02-14 24.64 24.86 24.49 24.58 2.0M
2023-02-13 24.57 24.79 24.56 24.76 0.3M
2023-02-10 24.47 24.60 24.32 24.54 0.3M
2023-02-09 24.95 24.98 24.48 24.52 0.5M
2023-02-08 24.79 24.89 24.72 24.81 0.4M
2023-02-07 24.78 24.97 24.59 24.86 0.4M
2023-02-06 24.84 24.94 24.69 24.93 0.2M
2023-02-03 25.22 25.27 24.89 25.09 0.5M
2023-02-02 25.25 25.72 25.25 25.55 1.1M
2023-02-01 24.83 25.17 24.54 25.05 0.6M
2023-01-31 24.51 24.89 24.44 24.86 0.4M
2023-01-30 24.68 24.86 24.52 24.53 0.7M
2023-01-27 24.46 24.90 24.46 24.82 0.6M
2023-01-26 24.45 24.53 24.30 24.51 0.3M
2023-01-25 24.18 24.35 24.15 24.31 0.6M
2023-01-24 24.21 24.37 23.96 24.32 0.9M
2023-01-23 24.04 24.27 23.93 24.24 2.4M
2023-01-20 23.81 24.03 23.58 24.03 0.4M
2023-01-19 23.73 23.95 23.70 23.78 1.5M
2023-01-18 24.26 24.29 23.82 23.85 2.6M
2023-01-17 23.99 24.21 23.99 24.14 1.1M
2023-01-13 23.94 24.09 23.88 23.99 0.4M
2023-01-12 23.96 24.18 23.75 24.14 0.5M
2023-01-11 23.19 23.81 23.19 23.80 0.8M
2023-01-10 23.08 23.09 22.88 23.08 0.4M
2023-01-09 23.20 23.31 23.02 23.10 0.4M
2023-01-06 22.70 23.14 22.55 23.06 1.0M
2023-01-05 22.94 22.95 22.53 22.60 0.5M
2023-01-04 22.86 23.27 22.84 23.10 0.6M
2023-01-03 22.84 23.07 22.50 22.66 1.3M