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 |
|---|---|---|---|---|---|---|---|
| 2026/08/12 | 6,952 | 7,000 | 6,910 | 7,000 | +65 | +0.9% | 318,686 |
| 2026/08/10 | 6,849 | 6,937 | 6,835 | 6,935 | +135 | +2% | 407,048 |
| 2026/08/07 | 6,815 | 6,824 | 6,694 | 6,800 | -4 | -0.1% | 272,484 |
| 2026/08/06 | 6,792 | 6,816 | 6,723 | 6,804 | -95 | -1.4% | 411,572 |
| 2026/08/05 | 6,830 | 6,903 | 6,819 | 6,899 | +234 | +3.5% | 796,896 |
| 2026/08/04 | 6,689 | 6,692 | 6,547 | 6,665 | +30 | +0.5% | 475,745 |
| 2026/08/03 | 6,643 | 6,656 | 6,529 | 6,635 | -75 | -1.1% | 751,077 |
| 2026/07/31 | 6,734 | 6,818 | 6,653 | 6,710 | +255 | +4% | 687,458 |
| 2026/07/30 | 6,406 | 6,555 | 6,381 | 6,455 | +35 | +0.5% | 388,764 |
| 2026/07/29 | 6,529 | 6,580 | 6,298 | 6,420 | -79 | -1.2% | 772,255 |
| 2026/07/28 | 6,609 | 6,612 | 6,454 | 6,499 | -279 | -4.1% | 911,479 |
| 2026/07/27 | 6,799 | 6,799 | 6,679 | 6,778 | +45 | +0.7% | 305,973 |
| 2026/07/24 | 6,810 | 6,838 | 6,689 | 6,733 | -176 | -2.5% | 548,304 |
| 2026/07/23 | 6,936 | 6,978 | 6,897 | 6,909 | +40 | +0.6% | 241,144 |
| 2026/07/22 | 7,012 | 7,038 | 6,868 | 6,869 | -28 | -0.4% | 636,016 |
| 2026/07/21 | 6,753 | 6,897 | 6,688 | 6,897 | +199 | +3% | 660,275 |
| 2026/07/17 | 6,840 | 6,845 | 6,531 | 6,698 | -275 | -3.9% | 1,664,334 |
| 2026/07/16 | 7,019 | 7,054 | 6,929 | 6,973 | -183 | -2.6% | 1,011,145 |
| 2026/07/15 | 7,106 | 7,165 | 7,065 | 7,156 | +99 | +1.4% | 373,225 |
| 2026/07/14 | 6,970 | 7,064 | 6,905 | 7,057 | +63 | +0.9% | 330,587 |
| 2026/07/13 | 7,130 | 7,195 | 6,946 | 6,994 | -160 | -2.2% | 561,659 |
| 2026/07/10 | 7,194 | 7,227 | 7,130 | 7,154 | +77 | +1.1% | 582,442 |
| 2026/07/09 | 7,046 | 7,133 | 7,029 | 7,077 | +89 | +1.3% | 1,063,505 |
| 2026/07/08 | 7,006 | 7,128 | 6,975 | 6,988 | -132 | -1.9% | 1,028,511 |
| 2026/07/07 | 7,246 | 7,290 | 7,086 | 7,120 | -153 | -2.1% | 1,144,892 |
| 2026/07/06 | 7,301 | 7,331 | 7,177 | 7,273 | -7 | -0.1% | 823,095 |
| 2026/07/03 | 7,123 | 7,280 | 7,046 | 7,280 | +106 | +1.5% | 919,339 |
| 2026/07/02 | 7,192 | 7,282 | 7,156 | 7,174 | -165 | -2.2% | 899,817 |
| 2026/07/01 | 7,414 | 7,496 | 7,305 | 7,339 | +28 | +0.4% | 1,247,097 |
| 2026/06/30 | 7,355 | 7,359 | 7,218 | 7,311 | +72 | +1% | 616,889 |
| 2026/06/29 | 7,261 | 7,261 | 7,087 | 7,239 | +14 | +0.2% | 1,171,567 |
| 2026/06/26 | 7,388 | 7,422 | 7,148 | 7,225 | -313 | -4.2% | 1,411,530 |
| 2026/06/25 | 7,383 | 7,554 | 7,355 | 7,538 | +328 | +4.5% | 1,011,685 |
| 2026/06/24 | 7,249 | 7,309 | 7,127 | 7,210 | -72 | -1% | 959,717 |
| 2026/06/23 | 7,565 | 7,580 | 7,277 | 7,282 | -277 | -3.7% | 898,626 |
| 2026/06/22 | 7,421 | 7,595 | 7,413 | 7,559 | +129 | +1.7% | 747,898 |
| 2026/06/19 | 7,511 | 7,511 | 7,358 | 7,430 | +33 | +0.4% | 678,833 |
| 2026/06/18 | 7,335 | 7,431 | 7,320 | 7,397 | +109 | +1.5% | 840,030 |
| 2026/06/17 | 7,163 | 7,299 | 7,160 | 7,288 | +62 | +0.9% | 533,192 |
| 2026/06/16 | 7,226 | 7,287 | 7,193 | 7,226 | +6 | +0.1% | 643,969 |
| 2026/06/15 | 7,138 | 7,252 | 7,133 | 7,220 | +347 | +5% | 865,543 |
| 2026/06/12 | 6,926 | 6,980 | 6,853 | 6,873 | +181 | +2.7% | 1,474,381 |
| 2026/06/11 | 6,530 | 6,705 | 6,492 | 6,692 | -8 | -0.1% | 1,207,383 |
| 2026/06/10 | 6,724 | 6,778 | 6,638 | 6,700 | -104 | -1.5% | 1,076,841 |
| 2026/06/09 | 6,769 | 6,816 | 6,655 | 6,804 | +135 | +2% | 741,947 |
| 2026/06/08 | 6,658 | 6,742 | 6,603 | 6,669 | -274 | -3.9% | 1,212,214 |
| 2026/06/05 | 6,974 | 6,974 | 6,858 | 6,943 | -81 | -1.2% | 686,530 |
| 2026/06/04 | 7,041 | 7,068 | 6,967 | 7,024 | -105 | -1.5% | 523,409 |
| 2026/06/03 | 7,044 | 7,159 | 7,017 | 7,129 | +182 | +2.6% | 835,740 |
| 2026/06/02 | 6,996 | 6,996 | 6,825 | 6,947 | -24 | -0.3% | 821,889 |
1～
50
件表示中 / 4003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
