iShares Residential and Multisector Real Estate ETF (REZ)

REZ
🏛️ アメリカ →
84.07
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
2025-09-26 83.30 84.12 83.30 84.07 0.1M
2025-09-25 83.25 83.40 83.05 83.05 0.0M
2025-09-24 83.88 83.89 83.20 83.20 0.0M
2025-09-23 83.13 84.03 83.13 83.99 0.0M
2025-09-22 82.79 83.20 82.41 83.00 0.1M
2025-09-19 83.55 83.58 82.89 82.90 0.0M
2025-09-18 83.22 83.70 82.92 83.40 0.0M
2025-09-17 83.19 84.07 82.97 82.97 0.1M
2025-09-16 83.91 83.91 82.97 83.06 0.0M
2025-09-15 85.17 85.20 84.16 84.29 0.0M
2025-09-12 85.02 85.30 84.77 84.90 0.0M
2025-09-11 84.36 85.23 84.36 85.23 0.0M
2025-09-10 84.54 85.04 84.11 84.20 0.0M
2025-09-09 84.87 84.87 84.52 84.82 0.0M
2025-09-08 84.48 85.07 84.48 85.07 0.0M
2025-09-05 84.66 85.31 84.40 85.11 0.0M
2025-09-04 83.80 84.30 83.39 84.25 0.0M
2025-09-03 83.19 83.77 83.19 83.62 0.0M
2025-09-02 84.17 84.45 83.11 83.33 0.0M
2025-08-29 84.06 84.77 84.06 84.76 0.0M
2025-08-28 84.37 84.37 83.69 84.08 0.0M
2025-08-27 83.59 84.34 83.59 84.20 0.0M
2025-08-26 83.52 83.68 83.23 83.31 0.0M
2025-08-25 83.75 84.00 83.12 83.36 0.0M
2025-08-22 83.59 84.56 83.59 83.88 0.0M
2025-08-21 82.78 83.34 82.78 83.19 0.0M
2025-08-20 83.17 83.81 83.00 83.13 0.0M
2025-08-19 81.65 82.67 81.65 82.67 0.0M
2025-08-18 82.02 82.17 81.44 81.44 0.0M
2025-08-15 81.51 82.05 81.47 81.96 0.0M
2025-08-14 81.48 81.61 81.12 81.47 0.0M
2025-08-13 81.67 82.02 81.08 82.01 0.0M
2025-08-12 81.34 81.67 80.45 81.35 0.0M
2025-08-11 81.60 81.95 81.34 81.34 0.1M
2025-08-08 82.66 82.66 81.68 81.78 0.0M
2025-08-07 82.55 82.67 82.02 82.41 0.0M
2025-08-06 82.86 82.86 81.95 82.07 0.0M
2025-08-05 81.89 82.75 81.89 82.60 0.0M
2025-08-04 81.58 82.35 81.58 81.92 0.0M
2025-08-01 81.58 82.24 80.54 81.50 0.1M
2025-07-31 82.26 82.46 81.00 81.06 0.1M
2025-07-30 84.34 84.34 82.35 82.82 0.0M
2025-07-29 82.85 84.44 82.80 84.35 0.1M
2025-07-28 83.50 83.50 82.22 82.24 0.0M
2025-07-25 83.85 83.85 82.94 83.61 0.0M
2025-07-24 84.41 84.44 83.87 83.93 0.0M
2025-07-23 84.59 84.66 84.22 84.57 0.0M
2025-07-22 83.39 84.64 83.39 84.64 0.1M
2025-07-21 83.45 83.77 83.05 83.29 0.0M
2025-07-18 83.17 83.38 82.87 83.26 0.0M
2025-07-17 83.14 83.31 82.74 83.07 0.0M
2025-07-16 82.72 83.19 82.22 83.03 0.1M
2025-07-15 83.28 83.28 82.20 82.42 0.0M
2025-07-14 83.08 83.59 82.96 83.49 0.0M
2025-07-11 82.09 83.19 81.93 83.00 0.1M
2025-07-10 82.14 83.13 82.14 82.60 0.0M
2025-07-09 82.36 82.56 82.08 82.21 0.0M
2025-07-08 82.22 82.70 82.00 82.32 0.0M
2025-07-07 83.12 83.43 82.07 82.58 0.0M
2025-07-03 82.50 83.26 82.48 82.98 0.0M
2025-07-02 82.32 82.61 81.61 82.48 0.0M
2025-07-01 82.16 83.16 82.01 82.48 0.1M
2025-06-30 81.77 82.34 80.81 82.34 0.1M
2025-06-27 82.32 82.71 81.56 81.77 0.0M
2025-06-26 81.86 82.19 81.37 82.12 0.1M
2025-06-25 82.48 82.48 81.58 81.58 0.1M
2025-06-24 83.14 83.27 82.56 82.91 0.0M
2025-06-23 81.97 83.07 81.97 82.99 0.1M
2025-06-20 82.33 82.60 81.72 81.90 0.0M
2025-06-18 82.09 82.60 81.58 82.11 0.0M
2025-06-17 81.84 82.27 81.52 81.85 0.0M
2025-06-16 82.46 83.00 81.51 81.81 0.1M
2025-06-13 82.94 83.16 82.12 82.67 0.0M
2025-06-12 82.83 83.34 82.75 83.34 0.0M
2025-06-11 83.33 83.73 82.48 82.83 0.0M
2025-06-10 82.72 83.43 82.72 83.37 0.1M
2025-06-09 82.76 83.15 81.89 82.59 0.0M
2025-06-06 82.70 83.11 82.26 82.82 0.0M
2025-06-05 82.25 82.85 82.09 82.42 0.0M
2025-06-04 82.60 83.01 82.08 82.69 0.0M
2025-06-03 83.73 83.73 82.18 82.64 0.0M
2025-06-02 83.17 83.78 82.30 83.72 0.1M
2025-05-30 83.12 83.68 82.68 83.54 0.0M
2025-05-29 82.31 83.22 82.30 83.18 0.1M
2025-05-28 82.58 82.58 81.77 82.39 0.1M
2025-05-27 81.80 82.78 81.53 82.55 0.1M
2025-05-23 81.25 81.37 80.63 81.20 0.0M
2025-05-22 81.64 81.91 80.64 81.01 0.0M
2025-05-21 83.86 83.86 81.66 81.69 0.0M
2025-05-20 84.08 84.46 84.05 84.20 0.2M
2025-05-19 83.74 84.48 83.37 84.44 0.1M
2025-05-16 83.13 84.23 83.08 84.23 0.0M
2025-05-15 81.64 83.00 81.64 82.99 0.0M
2025-05-14 82.03 82.03 80.87 81.30 0.0M
2025-05-13 83.49 83.49 81.93 82.25 0.2M
2025-05-12 84.43 84.43 82.46 83.29 0.0M
2025-05-09 83.02 83.80 83.02 83.57 0.0M
2025-05-08 84.00 84.00 82.80 82.93 0.1M
2025-05-07 83.75 84.25 83.60 83.66 0.0M
2025-05-06 83.83 84.12 83.45 83.46 0.0M
2025-05-05 84.36 84.57 83.98 84.09 0.0M
2025-05-02 84.45 84.90 84.26 84.63 0.1M
2025-05-01 83.75 84.22 82.88 83.65 0.0M
2025-04-30 82.25 83.92 81.96 83.55 0.0M
2025-04-29 82.72 82.85 82.15 82.53 0.0M
2025-04-28 82.10 82.78 81.87 82.64 0.0M
2025-04-25 82.60 82.60 81.50 82.01 0.1M
2025-04-24 82.51 83.18 82.26 82.47 0.0M
2025-04-23 83.32 83.41 82.06 82.52 0.0M
2025-04-22 81.86 82.81 81.73 82.47 0.0M
2025-04-21 81.73 82.02 79.83 80.75 0.1M
2025-04-17 81.55 82.99 81.55 82.28 0.0M
2025-04-16 81.56 82.20 80.81 81.23 0.0M
2025-04-15 81.19 81.83 81.19 81.48 0.0M
2025-04-14 79.86 81.52 79.78 81.17 0.0M
2025-04-11 78.23 79.36 77.00 79.27 0.1M
2025-04-10 79.47 80.57 76.77 78.70 0.1M
2025-04-09 75.11 80.34 73.23 80.15 0.2M
2025-04-08 79.88 79.88 75.33 76.14 0.1M
2025-04-07 78.91 80.98 76.58 77.70 0.5M
2025-04-04 84.20 84.20 80.15 80.29 0.1M
2025-04-03 85.47 86.99 84.67 84.69 0.1M
2025-04-02 86.23 86.55 85.74 86.35 0.2M
2025-04-01 86.60 86.76 85.38 86.33 0.1M
2025-03-31 86.12 86.97 85.91 86.42 0.0M
2025-03-28 85.34 85.94 84.94 85.84 0.1M
2025-03-27 85.25 86.22 84.80 85.00 0.1M
2025-03-26 84.74 85.21 84.66 85.06 0.1M
2025-03-25 85.37 85.44 83.93 84.46 0.1M
2025-03-24 84.61 85.56 84.61 85.42 0.0M
2025-03-21 84.61 84.82 83.76 84.00 0.0M
2025-03-20 85.03 85.33 84.48 84.78 0.0M
2025-03-19 85.23 85.44 84.23 84.85 0.1M
2025-03-18 85.27 85.93 84.77 85.13 0.1M
2025-03-17 84.38 86.13 84.38 85.90 0.1M
2025-03-14 83.58 84.58 83.41 84.58 0.1M
2025-03-13 84.35 84.97 83.17 83.25 0.2M
2025-03-12 84.92 85.22 83.88 84.18 0.1M
2025-03-11 86.22 86.37 84.47 85.00 0.1M
2025-03-10 86.29 87.71 85.67 86.11 0.1M
2025-03-07 86.22 86.90 85.69 86.38 0.1M
2025-03-06 87.33 87.33 85.31 85.84 0.2M
2025-03-05 86.42 87.98 86.18 87.83 0.1M
2025-03-04 88.74 89.15 87.01 87.04 0.1M
2025-03-03 87.29 88.62 87.29 88.48 0.1M
2025-02-28 87.02 87.45 86.32 87.36 0.1M
2025-02-27 85.37 86.80 85.37 86.58 0.0M
2025-02-26 86.65 86.65 85.26 85.57 0.1M
2025-02-25 85.52 86.84 85.52 86.48 0.1M
2025-02-24 84.58 85.64 84.20 85.14 0.1M
2025-02-21 84.79 84.79 83.47 84.20 0.1M
2025-02-20 84.01 84.89 83.75 84.71 0.0M
2025-02-19 84.09 84.26 83.65 83.90 0.0M
2025-02-18 83.79 84.64 83.79 84.31 0.0M
2025-02-14 84.88 84.92 84.00 84.05 0.1M
2025-02-13 83.18 84.74 83.18 84.50 0.1M
2025-02-12 82.21 83.41 81.98 82.96 0.1M
2025-02-11 82.77 83.13 82.30 83.12 0.1M
2025-02-10 83.37 83.37 82.34 83.10 0.1M
2025-02-07 83.50 83.84 82.90 83.23 0.1M
2025-02-06 83.79 83.79 83.24 83.51 0.1M
2025-02-05 82.53 83.67 82.17 83.37 0.1M
2025-02-04 82.06 82.25 81.19 81.95 0.1M
2025-02-03 81.46 82.48 80.65 82.14 0.1M
2025-01-31 81.60 82.45 81.60 81.90 0.1M
2025-01-30 81.83 82.42 81.17 81.69 0.1M
2025-01-29 82.06 82.20 80.21 80.55 0.1M
2025-01-28 82.98 82.98 81.84 81.97 0.1M
2025-01-27 81.54 83.30 81.54 83.02 0.1M
2025-01-24 80.33 81.64 80.33 81.30 0.0M
2025-01-23 80.38 80.43 79.58 80.42 0.1M
2025-01-22 81.61 81.61 80.14 80.15 0.1M
2025-01-21 80.99 81.93 80.99 81.89 0.1M
2025-01-17 81.05 81.22 80.73 80.76 0.1M
2025-01-16 79.60 80.79 79.37 80.75 0.1M
2025-01-15 81.29 81.29 79.51 79.53 0.1M
2025-01-14 79.52 79.90 79.37 79.70 0.1M
2025-01-13 78.07 79.38 78.07 79.28 0.8M
2025-01-10 78.84 78.98 77.70 78.21 2.2M
2025-01-08 79.01 79.53 78.42 79.47 0.1M
2025-01-07 79.69 80.14 78.79 78.99 0.1M
2025-01-06 81.20 81.20 79.24 79.29 0.9M
2025-01-03 80.18 81.22 80.08 81.14 0.0M
2025-01-02 80.99 81.01 79.85 80.18 0.1M