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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 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 |
| 2026/06/01 | 6,908 | 6,998 | 6,899 | 6,971 | +83 | +1.2% | 569,563 |
| 2026/05/29 | 6,841 | 6,924 | 6,826 | 6,888 | +147 | +2.2% | 1,110,798 |
| 2026/05/28 | 6,727 | 6,784 | 6,653 | 6,741 | -38 | -0.6% | 1,078,068 |
| 2026/05/27 | 6,911 | 6,921 | 6,779 | 6,779 | +23 | +0.3% | 710,139 |
| 2026/05/26 | 6,809 | 6,809 | 6,727 | 6,756 | -42 | -0.6% | 554,079 |
| 2026/05/25 | 6,673 | 6,808 | 6,642 | 6,798 | +215 | +3.3% | 640,775 |
| 2026/05/22 | 6,490 | 6,603 | 6,484 | 6,583 | +164 | +2.6% | 607,262 |
| 2026/05/21 | 6,385 | 6,457 | 6,373 | 6,419 | +183 | +2.9% | 623,446 |
| 2026/05/20 | 6,302 | 6,302 | 6,175 | 6,236 | -82 | -1.3% | 1,772,324 |
| 2026/05/19 | 6,377 | 6,398 | 6,275 | 6,318 | -20 | -0.3% | 653,870 |
| 2026/05/18 | 6,417 | 6,430 | 6,287 | 6,338 | -62 | -1% | 740,892 |
| 2026/05/15 | 6,557 | 6,583 | 6,346 | 6,400 | -128 | -2% | 844,252 |
| 2026/05/14 | 6,628 | 6,641 | 6,528 | 6,528 | -61 | -0.9% | 474,959 |
| 2026/05/13 | 6,483 | 6,593 | 6,477 | 6,589 | +60 | +0.9% | 510,229 |
| 2026/05/12 | 6,541 | 6,578 | 6,470 | 6,529 | +33 | +0.5% | 507,527 |
| 2026/05/11 | 6,605 | 6,605 | 6,494 | 6,496 | -21 | -0.3% | 462,788 |
| 2026/05/08 | 6,508 | 6,529 | 6,467 | 6,517 | -46 | -0.7% | 570,005 |
| 2026/05/07 | 6,443 | 6,578 | 6,432 | 6,563 | +379 | +6.1% | 1,280,734 |
| 2026/05/01 | 6,208 | 6,214 | 6,179 | 6,184 | +15 | +0.2% | 331,571 |
| 2026/04/30 | 6,163 | 6,192 | 6,135 | 6,169 | -72 | -1.2% | 664,734 |
| 2026/04/28 | 6,279 | 6,290 | 6,214 | 6,241 | -70 | -1.1% | 939,484 |
| 2026/04/27 | 6,255 | 6,336 | 6,203 | 6,311 | +100 | +1.6% | 666,863 |
| 2026/04/24 | 6,180 | 6,217 | 6,167 | 6,211 | +54 | +0.9% | 271,112 |
| 2026/04/23 | 6,237 | 6,263 | 6,102 | 6,157 | -40 | -0.6% | 995,551 |
| 2026/04/22 | 6,142 | 6,211 | 6,141 | 6,197 | +25 | +0.4% | 566,646 |
| 2026/04/21 | 6,150 | 6,203 | 6,142 | 6,172 | +56 | +0.9% | 830,091 |
| 2026/04/20 | 6,135 | 6,158 | 6,112 | 6,116 | +21 | +0.3% | 552,191 |
| 2026/04/17 | 6,175 | 6,182 | 6,095 | 6,095 | -115 | -1.9% | 542,002 |
| 2026/04/16 | 6,096 | 6,213 | 6,091 | 6,210 | +161 | +2.7% | 1,252,755 |
| 2026/04/15 | 6,102 | 6,104 | 6,039 | 6,049 | +27 | +0.4% | 622,170 |
| 2026/04/14 | 5,975 | 6,033 | 5,970 | 6,022 | +139 | +2.4% | 373,967 |
1～
50
件表示中 / 3972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
