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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/15 | 3,934 | 3,942 | 3,919 | 3,937 | -32 | -0.8% | 327,142 |
| 2025/05/14 | 3,991 | 3,995 | 3,942 | 3,969 | -6 | -0.2% | 326,794 |
| 2025/05/13 | 4,011 | 4,011 | 3,975 | 3,975 | +50 | +1.3% | 601,922 |
| 2025/05/12 | 3,929 | 3,929 | 3,897 | 3,925 | +26 | +0.7% | 351,461 |
| 2025/05/09 | 3,895 | 3,910 | 3,879 | 3,899 | +39 | +1% | 1,779,262 |
| 2025/05/08 | 3,843 | 3,860 | 3,819 | 3,860 | +29 | +0.8% | 624,029 |
| 2025/05/07 | 3,846 | 3,852 | 3,825 | 3,831 | -4 | -0.1% | 502,328 |
| 2025/05/02 | 3,810 | 3,855 | 3,810 | 3,835 | +35 | +0.9% | 380,379 |
| 2025/05/01 | 3,770 | 3,805 | 3,750 | 3,800 | +50 | +1.3% | 1,182,500 |
| 2025/04/30 | 3,740 | 3,750 | 3,725 | 3,750 | +15 | +0.4% | 280,055 |
| 2025/04/28 | 3,740 | 3,755 | 3,725 | 3,735 | +20 | +0.5% | 534,193 |
| 2025/04/25 | 3,700 | 3,730 | 3,685 | 3,715 | +70 | +1.9% | 642,069 |
| 2025/04/24 | 3,670 | 3,675 | 3,635 | 3,645 | +20 | +0.6% | 112,715 |
| 2025/04/23 | 3,660 | 3,665 | 3,610 | 3,625 | +60 | +1.7% | 924,956 |
| 2025/04/22 | 3,555 | 3,575 | 3,550 | 3,565 | -10 | -0.3% | 3,366,084 |
| 2025/04/21 | 3,595 | 3,605 | 3,565 | 3,575 | -40 | -1.1% | 324,212 |
| 2025/04/18 | 3,585 | 3,620 | 3,565 | 3,615 | +45 | +1.3% | 226,475 |
| 2025/04/17 | 3,535 | 3,580 | 3,535 | 3,570 | +45 | +1.3% | 109,923 |
| 2025/04/16 | 3,565 | 3,570 | 3,505 | 3,525 | -45 | -1.3% | 159,222 |
| 2025/04/15 | 3,570 | 3,590 | 3,565 | 3,570 | +25 | +0.7% | 280,930 |
| 2025/04/14 | 3,540 | 3,575 | 3,530 | 3,545 | +40 | +1.1% | 293,433 |
| 2025/04/11 | 3,405 | 3,510 | 3,400 | 3,505 | -90 | -2.5% | 585,417 |
| 2025/04/10 | 3,615 | 3,630 | 3,550 | 3,595 | +280 | +8.4% | 549,220 |
| 2025/04/09 | 3,365 | 3,365 | 3,255 | 3,315 | -120 | -3.5% | 901,205 |
| 2025/04/08 | 3,380 | 3,465 | 3,375 | 3,435 | +175 | +5.4% | 808,196 |
| 2025/04/07 | 3,250 | 3,325 | 3,190 | 3,260 | -270 | -7.6% | 1,076,153 |
| 2025/04/04 | 3,550 | 3,575 | 3,465 | 3,530 | -95 | -2.6% | 610,155 |
| 2025/04/03 | 3,540 | 3,630 | 3,540 | 3,625 | -33,585 | -90.3% | 392,370 |
| 2025/04/02 | 37,210 | 37,240 | 36,890 | 37,210 | +160 | +0.4% | 40,371 |
| 2025/04/01 | 37,420 | 37,520 | 37,000 | 37,050 | -100 | -0.3% | 73,836 |
| 2025/03/31 | 37,460 | 37,480 | 37,010 | 37,150 | -1,440 | -3.7% | 208,473 |
| 2025/03/28 | 38,890 | 38,890 | 38,390 | 38,590 | -390 | -1% | 46,278 |
| 2025/03/27 | 38,900 | 39,080 | 38,790 | 38,980 | -280 | -0.7% | 64,791 |
| 2025/03/26 | 39,350 | 39,460 | 39,120 | 39,260 | +250 | +0.6% | 23,453 |
| 2025/03/25 | 39,210 | 39,350 | 38,920 | 39,010 | +110 | +0.3% | 11,712 |
| 2025/03/24 | 39,060 | 39,080 | 38,860 | 38,900 | -10 | ±0% | 12,380 |
| 2025/03/21 | 38,920 | 39,200 | 38,830 | 38,910 | -90 | -0.2% | 32,618 |
| 2025/03/19 | 39,070 | 39,370 | 39,000 | 39,000 | -80 | -0.2% | 27,445 |
| 2025/03/18 | 39,160 | 39,240 | 39,060 | 39,080 | +420 | +1.1% | 31,068 |
1～
50
件表示中 / 3710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
