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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 39,850 | 39,910 | 39,470 | 39,570 | -360 | -0.9% | 28,902 |
| 2024/11/20 | 39,990 | 40,070 | 39,710 | 39,930 | -20 | -0.1% | 14,103 |
| 2024/11/19 | 39,930 | 40,110 | 39,780 | 39,950 | +160 | +0.4% | 13,548 |
| 2024/11/18 | 39,740 | 40,100 | 39,660 | 39,790 | -410 | -1% | 42,076 |
| 2024/11/15 | 40,280 | 40,670 | 40,200 | 40,200 | +110 | +0.3% | 23,425 |
| 2024/11/14 | 40,480 | 40,650 | 40,090 | 40,090 | -140 | -0.3% | 24,034 |
| 2024/11/13 | 40,910 | 40,960 | 40,150 | 40,230 | -710 | -1.7% | 75,998 |
| 2024/11/12 | 41,270 | 41,440 | 40,680 | 40,940 | -160 | -0.4% | 28,915 |
| 2024/11/11 | 40,930 | 41,170 | 40,870 | 41,100 | +40 | +0.1% | 50,204 |
| 2024/11/08 | 41,390 | 41,480 | 40,950 | 41,060 | +190 | +0.5% | 36,847 |
| 2024/11/07 | 41,420 | 41,500 | 40,580 | 40,870 | -200 | -0.5% | 54,158 |
| 2024/11/06 | 40,300 | 41,250 | 40,210 | 41,070 | +970 | +2.4% | 55,657 |
| 2024/11/05 | 39,840 | 40,150 | 39,660 | 40,100 | +200 | +0.5% | 25,399 |
| 2024/11/01 | 39,690 | 39,960 | 39,460 | 39,900 | -800 | -2% | 81,811 |
| 2024/10/31 | 40,760 | 40,800 | 40,390 | 40,700 | -130 | -0.3% | 33,721 |
| 2024/10/30 | 40,690 | 40,990 | 40,670 | 40,830 | +420 | +1% | 58,518 |
| 2024/10/29 | 40,070 | 40,450 | 39,950 | 40,410 | +170 | +0.4% | 31,727 |
| 2024/10/28 | 39,290 | 40,300 | 39,240 | 40,240 | +830 | +2.1% | 76,887 |
| 2024/10/25 | 39,540 | 39,540 | 39,230 | 39,410 | -310 | -0.8% | 42,704 |
| 2024/10/24 | 39,330 | 39,860 | 39,230 | 39,720 | +140 | +0.4% | 66,146 |
| 2024/10/23 | 39,930 | 40,050 | 39,490 | 39,580 | -370 | -0.9% | 32,408 |
| 2024/10/22 | 40,510 | 40,540 | 39,720 | 39,950 | -620 | -1.5% | 50,654 |
| 2024/10/21 | 40,520 | 40,680 | 40,320 | 40,570 | +60 | +0.1% | 16,786 |
| 2024/10/18 | 40,700 | 40,770 | 40,450 | 40,510 | -80 | -0.2% | 18,346 |
| 2024/10/17 | 40,920 | 40,920 | 40,470 | 40,590 | -210 | -0.5% | 26,450 |
| 2024/10/16 | 40,460 | 40,880 | 40,440 | 40,800 | -730 | -1.8% | 58,401 |
| 2024/10/15 | 41,640 | 41,860 | 41,520 | 41,530 | +410 | +1% | 72,429 |
| 2024/10/11 | 41,020 | 41,230 | 40,980 | 41,120 | +160 | +0.4% | 34,506 |
| 2024/10/10 | 41,210 | 41,210 | 40,850 | 40,960 | +90 | +0.2% | 21,530 |
| 2024/10/09 | 40,960 | 41,030 | 40,680 | 40,870 | +370 | +0.9% | 19,699 |
| 2024/10/08 | 40,470 | 40,660 | 40,360 | 40,500 | -440 | -1.1% | 40,637 |
| 2024/10/07 | 41,070 | 41,120 | 40,890 | 40,940 | +810 | +2% | 112,949 |
| 2024/10/04 | 40,080 | 40,270 | 40,040 | 40,130 | +50 | +0.1% | 33,445 |
| 2024/10/03 | 40,470 | 40,520 | 40,030 | 40,080 | +750 | +1.9% | 59,438 |
| 2024/10/02 | 39,500 | 39,710 | 39,160 | 39,330 | -870 | -2.2% | 39,918 |
| 2024/10/01 | 39,830 | 40,250 | 39,770 | 40,200 | +810 | +2.1% | 79,841 |
| 2024/09/30 | 39,460 | 39,990 | 39,320 | 39,390 | -1,900 | -4.6% | 106,277 |
| 2024/09/27 | 40,430 | 41,360 | 40,420 | 41,290 | +1,140 | +2.8% | 81,763 |
| 2024/09/26 | 39,640 | 40,150 | 39,610 | 40,150 | +1,010 | +2.6% | 85,393 |
| 2024/09/25 | 39,170 | 39,360 | 39,110 | 39,140 | -80 | -0.2% | 29,792 |
| 2024/09/24 | 39,530 | 39,710 | 39,170 | 39,220 | +230 | +0.6% | 34,332 |
| 2024/09/20 | 39,060 | 39,240 | 38,900 | 38,990 | +640 | +1.7% | 23,926 |
| 2024/09/19 | 38,470 | 38,640 | 38,210 | 38,350 | +780 | +2.1% | 35,212 |
| 2024/09/18 | 37,830 | 37,890 | 37,340 | 37,570 | +150 | +0.4% | 32,372 |
| 2024/09/17 | 37,770 | 37,850 | 37,010 | 37,420 | -380 | -1% | 49,631 |
| 2024/09/13 | 38,080 | 38,130 | 37,640 | 37,800 | -290 | -0.8% | 49,915 |
| 2024/09/12 | 37,830 | 38,160 | 37,660 | 38,090 | +1,280 | +3.5% | 90,416 |
| 2024/09/11 | 37,200 | 37,250 | 36,440 | 36,810 | -970 | -2.6% | 56,560 |
| 2024/09/10 | 37,550 | 37,780 | 37,200 | 37,780 | +240 | +0.6% | 80,027 |
| 2024/09/09 | 36,490 | 37,540 | 36,420 | 37,540 | -70 | -0.2% | 97,234 |
1～
50
件表示中 / 3585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
