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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 28,290 | 28,495 | 28,290 | 28,425 | +425 | +1.5% | 24,056 |
| 2023/01/23 | 27,995 | 28,035 | 27,885 | 28,000 | +380 | +1.4% | 15,746 |
| 2023/01/20 | 27,385 | 27,635 | 27,385 | 27,620 | +155 | +0.6% | 22,137 |
| 2023/01/19 | 27,620 | 27,680 | 27,440 | 27,465 | -400 | -1.4% | 14,746 |
| 2023/01/18 | 27,330 | 27,920 | 27,285 | 27,865 | +675 | +2.5% | 46,517 |
| 2023/01/17 | 26,960 | 27,270 | 26,945 | 27,190 | +335 | +1.2% | 57,902 |
| 2023/01/16 | 26,875 | 26,995 | 26,790 | 26,855 | -305 | -1.1% | 11,648 |
| 2023/01/13 | 27,355 | 27,460 | 27,150 | 27,160 | -360 | -1.3% | 26,840 |
| 2023/01/12 | 27,565 | 27,610 | 27,450 | 27,520 | +20 | +0.1% | 18,070 |
| 2023/01/11 | 27,405 | 27,545 | 27,405 | 27,500 | +250 | +0.9% | 127,567 |
| 2023/01/10 | 27,320 | 27,405 | 27,205 | 27,250 | +205 | +0.8% | 25,640 |
| 2023/01/06 | 26,785 | 27,095 | 26,785 | 27,045 | +170 | +0.6% | 21,820 |
| 2023/01/05 | 26,925 | 27,015 | 26,805 | 26,875 | +100 | +0.4% | 19,398 |
| 2023/01/04 | 26,940 | 26,940 | 26,730 | 26,775 | -400 | -1.5% | 38,666 |
| 2022/12/30 | 27,330 | 27,395 | 27,150 | 27,175 | +35 | +0.1% | 56,174 |
| 2022/12/29 | 27,145 | 27,195 | 27,015 | 27,140 | -210 | -0.8% | 36,466 |
| 2022/12/28 | 27,335 | 27,390 | 27,230 | 27,350 | -135 | -0.5% | 44,537 |
| 2022/12/27 | 27,610 | 27,660 | 27,485 | 27,485 | +65 | +0.2% | 25,726 |
| 2022/12/26 | 27,330 | 27,455 | 27,315 | 27,420 | +170 | +0.6% | 22,126 |
| 2022/12/23 | 27,230 | 27,320 | 27,125 | 27,250 | -270 | -1% | 25,745 |
| 2022/12/22 | 27,625 | 27,625 | 27,435 | 27,520 | +120 | +0.4% | 30,974 |
| 2022/12/21 | 27,575 | 27,655 | 27,290 | 27,400 | -230 | -0.8% | 66,961 |
| 2022/12/20 | 28,320 | 28,405 | 27,460 | 27,630 | -680 | -2.4% | 76,241 |
| 2022/12/19 | 28,335 | 28,425 | 28,220 | 28,310 | -310 | -1.1% | 32,300 |
| 2022/12/16 | 28,755 | 28,785 | 28,580 | 28,620 | -510 | -1.8% | 18,325 |
| 2022/12/15 | 29,110 | 29,265 | 29,085 | 29,130 | -145 | -0.5% | 15,402 |
| 2022/12/14 | 29,150 | 29,300 | 29,095 | 29,275 | +210 | +0.7% | 15,321 |
| 2022/12/13 | 29,155 | 29,220 | 29,000 | 29,065 | +130 | +0.4% | 25,523 |
| 2022/12/12 | 28,805 | 28,950 | 28,805 | 28,935 | -75 | -0.3% | 9,948 |
| 2022/12/09 | 28,755 | 29,050 | 28,755 | 29,010 | +365 | +1.3% | 13,748 |
| 2022/12/08 | 28,690 | 28,715 | 28,485 | 28,645 | -135 | -0.5% | 17,191 |
| 2022/12/07 | 28,740 | 28,865 | 28,725 | 28,780 | -195 | -0.7% | 17,407 |
| 2022/12/06 | 28,770 | 29,025 | 28,770 | 28,975 | +70 | +0.2% | 17,274 |
| 2022/12/05 | 28,860 | 28,935 | 28,770 | 28,905 | +55 | +0.2% | 26,020 |
| 2022/12/02 | 29,125 | 29,125 | 28,750 | 28,850 | -500 | -1.7% | 25,551 |
| 2022/12/01 | 29,550 | 29,595 | 29,330 | 29,350 | +290 | +1% | 21,975 |
| 2022/11/30 | 28,990 | 29,060 | 28,900 | 29,060 | -80 | -0.3% | 12,074 |
| 2022/11/29 | 29,090 | 29,150 | 28,995 | 29,140 | -100 | -0.3% | 10,854 |
| 2022/11/28 | 29,340 | 29,340 | 29,140 | 29,240 | -155 | -0.5% | 13,178 |
| 2022/11/25 | 29,480 | 29,480 | 29,360 | 29,395 | -80 | -0.3% | 43,328 |
| 2022/11/24 | 29,500 | 29,610 | 29,475 | 29,475 | +240 | +0.8% | 33,745 |
| 2022/11/22 | 29,130 | 29,300 | 29,130 | 29,235 | +210 | +0.7% | 31,379 |
| 2022/11/21 | 29,065 | 29,100 | 28,950 | 29,025 | +45 | +0.2% | 11,560 |
| 2022/11/18 | 29,085 | 29,150 | 28,980 | 28,980 | -50 | -0.2% | 8,903 |
| 2022/11/17 | 29,005 | 29,110 | 28,995 | 29,030 | -110 | -0.4% | 12,935 |
| 2022/11/16 | 29,105 | 29,160 | 28,830 | 29,140 | +45 | +0.2% | 13,557 |
| 2022/11/15 | 28,995 | 29,145 | 28,990 | 29,095 | +15 | +0.1% | 23,162 |
| 2022/11/14 | 29,265 | 29,345 | 29,080 | 29,080 | -280 | -1% | 32,145 |
| 2022/11/11 | 29,255 | 29,435 | 29,195 | 29,360 | +850 | +3% | 46,744 |
| 2022/11/10 | 28,500 | 28,550 | 28,430 | 28,510 | -280 | -1% | 4,548 |
451～
500
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
