ｉシェアーズ・コア 日経２２５ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 4,349 | 4,351 | 4,316 | 4,318 | -47 | -1.1% | 583,345 |
| 2025/07/24 | 4,354 | 4,385 | 4,339 | 4,365 | +70 | +1.6% | 608,746 |
| 2025/07/23 | 4,210 | 4,311 | 4,198 | 4,295 | +154 | +3.7% | 927,986 |
| 2025/07/22 | 4,151 | 4,199 | 4,127 | 4,141 | -13 | -0.3% | 332,165 |
| 2025/07/18 | 4,177 | 4,179 | 4,143 | 4,154 | -5 | -0.1% | 295,684 |
| 2025/07/17 | 4,113 | 4,161 | 4,104 | 4,159 | +21 | +0.5% | 529,568 |
| 2025/07/16 | 4,137 | 4,161 | 4,120 | 4,138 | +3 | +0.1% | 518,168 |
| 2025/07/15 | 4,120 | 4,135 | 4,105 | 4,135 | +22 | +0.5% | 292,037 |
| 2025/07/14 | 4,107 | 4,128 | 4,097 | 4,113 | -14 | -0.3% | 760,446 |
| 2025/07/11 | 4,158 | 4,165 | 4,117 | 4,127 | -5 | -0.1% | 371,029 |
| 2025/07/10 | 4,151 | 4,151 | 4,122 | 4,132 | -20 | -0.5% | 167,315 |
| 2025/07/09 | 4,164 | 4,168 | 4,126 | 4,152 | +16 | +0.4% | 332,319 |
| 2025/07/08 | 4,120 | 4,151 | 4,118 | 4,136 | +13 | +0.3% | 420,157 |
| 2025/07/07 | 4,142 | 4,153 | 4,121 | 4,123 | -21 | -0.5% | 241,634 |
| 2025/07/04 | 4,164 | 4,169 | 4,138 | 4,144 | +6 | +0.1% | 324,863 |
| 2025/07/03 | 4,149 | 4,156 | 4,135 | 4,138 | -2 | ±0% | 270,002 |
| 2025/07/02 | 4,110 | 4,164 | 4,110 | 4,140 | -20 | -0.5% | 569,151 |
| 2025/07/01 | 4,205 | 4,205 | 4,159 | 4,160 | -55 | -1.3% | 682,812 |
| 2025/06/30 | 4,233 | 4,259 | 4,204 | 4,215 | +34 | +0.8% | 722,048 |
| 2025/06/27 | 4,160 | 4,198 | 4,158 | 4,181 | +61 | +1.5% | 717,572 |
| 2025/06/26 | 4,066 | 4,124 | 4,066 | 4,120 | +70 | +1.7% | 402,413 |
| 2025/06/25 | 4,051 | 4,055 | 4,032 | 4,050 | +15 | +0.4% | 195,857 |
| 2025/06/24 | 4,042 | 4,060 | 4,025 | 4,035 | +41 | +1% | 1,050,645 |
| 2025/06/23 | 3,982 | 3,995 | 3,961 | 3,994 | -5 | -0.1% | 248,653 |
| 2025/06/20 | 4,005 | 4,023 | 3,994 | 3,999 | -10 | -0.2% | 105,474 |
| 2025/06/19 | 4,046 | 4,047 | 4,009 | 4,009 | -37 | -0.9% | 157,716 |
| 2025/06/18 | 3,994 | 4,047 | 3,992 | 4,046 | +33 | +0.8% | 788,990 |
| 2025/06/17 | 3,995 | 4,017 | 3,992 | 4,013 | +23 | +0.6% | 456,377 |
| 2025/06/16 | 3,963 | 3,992 | 3,962 | 3,990 | +53 | +1.3% | 323,462 |
| 2025/06/13 | 3,960 | 3,967 | 3,909 | 3,937 | -38 | -1% | 1,250,343 |
| 2025/06/12 | 3,989 | 3,998 | 3,967 | 3,975 | -26 | -0.6% | 430,034 |
| 2025/06/11 | 4,000 | 4,011 | 3,987 | 4,001 | +25 | +0.6% | 453,027 |
| 2025/06/10 | 3,985 | 4,009 | 3,973 | 3,976 | +11 | +0.3% | 597,075 |
| 2025/06/09 | 3,960 | 3,975 | 3,960 | 3,965 | +35 | +0.9% | 140,977 |
| 2025/06/06 | 3,915 | 3,933 | 3,913 | 3,930 | +18 | +0.5% | 191,440 |
| 2025/06/05 | 3,913 | 3,928 | 3,908 | 3,912 | -21 | -0.5% | 373,709 |
| 2025/06/04 | 3,927 | 3,943 | 3,925 | 3,933 | +28 | +0.7% | 161,685 |
| 2025/06/03 | 3,920 | 3,929 | 3,902 | 3,905 | +5 | +0.1% | 357,399 |
| 2025/06/02 | 3,920 | 3,920 | 3,886 | 3,900 | -64 | -1.6% | 159,735 |
| 2025/05/30 | 3,936 | 3,968 | 3,931 | 3,964 | -36 | -0.9% | 488,937 |
| 2025/05/29 | 3,973 | 4,004 | 3,969 | 4,000 | +72 | +1.8% | 421,140 |
| 2025/05/28 | 3,973 | 3,976 | 3,928 | 3,928 | -1 | ±0% | 328,062 |
| 2025/05/27 | 3,909 | 3,933 | 3,896 | 3,929 | +24 | +0.6% | 146,961 |
| 2025/05/26 | 3,875 | 3,908 | 3,869 | 3,905 | +39 | +1% | 608,548 |
| 2025/05/23 | 3,865 | 3,893 | 3,863 | 3,866 | +20 | +0.5% | 383,850 |
| 2025/05/22 | 3,840 | 3,863 | 3,835 | 3,846 | -36 | -0.9% | 180,284 |
| 2025/05/21 | 3,919 | 3,922 | 3,882 | 3,882 | -21 | -0.5% | 195,733 |
| 2025/05/20 | 3,928 | 3,950 | 3,900 | 3,903 | +1 | ±0% | 201,370 |
| 2025/05/19 | 3,918 | 3,920 | 3,899 | 3,902 | -26 | -0.7% | 172,634 |
| 2025/05/16 | 3,930 | 3,935 | 3,903 | 3,928 | -9 | -0.2% | 76,006 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
