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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 29,015 | 29,030 | 28,775 | 28,790 | -155 | -0.5% | 6,828 |
| 2022/11/08 | 28,800 | 29,030 | 28,780 | 28,945 | +355 | +1.2% | 26,494 |
| 2022/11/07 | 28,470 | 28,650 | 28,430 | 28,590 | +340 | +1.2% | 24,623 |
| 2022/11/04 | 28,305 | 28,395 | 28,080 | 28,250 | -490 | -1.7% | 20,962 |
| 2022/11/02 | 28,675 | 28,760 | 28,655 | 28,740 | -10 | ±0% | 15,122 |
| 2022/11/01 | 28,680 | 28,755 | 28,600 | 28,750 | +105 | +0.4% | 19,936 |
| 2022/10/31 | 28,565 | 28,670 | 28,475 | 28,645 | +490 | +1.7% | 9,125 |
| 2022/10/28 | 28,075 | 28,330 | 28,030 | 28,155 | -250 | -0.9% | 23,288 |
| 2022/10/27 | 28,465 | 28,515 | 28,400 | 28,405 | -80 | -0.3% | 22,543 |
| 2022/10/26 | 28,495 | 28,650 | 28,465 | 28,485 | +185 | +0.7% | 17,783 |
| 2022/10/25 | 28,240 | 28,395 | 28,165 | 28,300 | +270 | +1% | 10,804 |
| 2022/10/24 | 28,315 | 28,370 | 28,030 | 28,030 | +110 | +0.4% | 10,292 |
| 2022/10/21 | 27,980 | 28,025 | 27,920 | 27,920 | -135 | -0.5% | 12,669 |
| 2022/10/20 | 28,005 | 28,145 | 27,915 | 28,055 | -260 | -0.9% | 9,737 |
| 2022/10/19 | 28,265 | 28,435 | 28,250 | 28,315 | +75 | +0.3% | 5,690 |
| 2022/10/18 | 28,295 | 28,320 | 27,975 | 28,240 | +415 | +1.5% | 7,435 |
| 2022/10/17 | 27,795 | 27,865 | 27,690 | 27,825 | -340 | -1.2% | 8,829 |
| 2022/10/14 | 27,910 | 28,230 | 27,835 | 28,165 | +890 | +3.3% | 51,433 |
| 2022/10/13 | 27,445 | 27,445 | 27,270 | 27,275 | -145 | -0.5% | 7,895 |
| 2022/10/12 | 27,395 | 27,530 | 27,345 | 27,420 | -25 | -0.1% | 25,096 |
| 2022/10/11 | 27,705 | 27,740 | 27,405 | 27,445 | -725 | -2.6% | 15,973 |
| 2022/10/07 | 27,970 | 28,260 | 27,970 | 28,170 | -225 | -0.8% | 23,685 |
| 2022/10/06 | 28,195 | 28,460 | 28,195 | 28,395 | +230 | +0.8% | 22,356 |
| 2022/10/05 | 28,235 | 28,255 | 28,080 | 28,165 | +130 | +0.5% | 9,591 |
| 2022/10/04 | 27,735 | 28,050 | 27,690 | 28,035 | +800 | +2.9% | 14,559 |
| 2022/10/03 | 26,740 | 27,235 | 26,625 | 27,235 | +330 | +1.2% | 31,414 |
| 2022/09/30 | 27,255 | 27,290 | 26,810 | 26,905 | -605 | -2.2% | 22,607 |
| 2022/09/29 | 27,460 | 27,520 | 27,280 | 27,510 | +550 | +2% | 20,973 |
| 2022/09/28 | 27,295 | 27,340 | 26,745 | 26,960 | -410 | -1.5% | 51,978 |
| 2022/09/27 | 27,375 | 27,485 | 27,335 | 27,370 | +120 | +0.4% | 7,860 |
| 2022/09/26 | 27,535 | 27,550 | 27,225 | 27,250 | -745 | -2.7% | 37,317 |
| 2022/09/22 | 27,885 | 28,020 | 27,775 | 27,995 | -140 | -0.5% | 17,837 |
| 2022/09/21 | 28,290 | 28,310 | 28,125 | 28,135 | -410 | -1.4% | 18,974 |
| 2022/09/20 | 28,675 | 28,760 | 28,470 | 28,545 | +125 | +0.4% | 36,382 |
| 2022/09/16 | 28,460 | 28,485 | 28,365 | 28,420 | -295 | -1% | 9,004 |
| 2022/09/15 | 28,735 | 28,785 | 28,645 | 28,715 | +40 | +0.1% | 17,833 |
| 2022/09/14 | 28,650 | 28,885 | 28,630 | 28,675 | -805 | -2.7% | 23,690 |
| 2022/09/13 | 29,425 | 29,530 | 29,400 | 29,480 | +90 | +0.3% | 22,000 |
| 2022/09/12 | 29,375 | 29,490 | 29,320 | 29,390 | +295 | +1% | 8,239 |
| 2022/09/09 | 29,090 | 29,150 | 28,950 | 29,095 | +170 | +0.6% | 10,860 |
| 2022/09/08 | 28,595 | 28,930 | 28,575 | 28,925 | +660 | +2.3% | 25,283 |
451～
500
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
