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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 28,375 | 28,385 | 28,090 | 28,265 | -180 | -0.6% | 8,042 |
| 2022/09/06 | 28,500 | 28,660 | 28,405 | 28,445 | -25 | -0.1% | 8,141 |
| 2022/09/05 | 28,400 | 28,510 | 28,350 | 28,470 | -20 | -0.1% | 9,165 |
| 2022/09/02 | 28,605 | 28,605 | 28,420 | 28,490 | -25 | -0.1% | 33,332 |
| 2022/09/01 | 28,655 | 28,670 | 28,430 | 28,515 | -430 | -1.5% | 22,410 |
| 2022/08/31 | 28,735 | 28,960 | 28,735 | 28,945 | -105 | -0.4% | 5,054 |
| 2022/08/30 | 28,920 | 29,085 | 28,800 | 29,050 | +325 | +1.1% | 7,423 |
| 2022/08/29 | 28,755 | 28,805 | 28,620 | 28,725 | -765 | -2.6% | 20,191 |
| 2022/08/26 | 29,530 | 29,655 | 29,490 | 29,490 | +155 | +0.5% | 6,319 |
| 2022/08/25 | 29,250 | 29,395 | 29,220 | 29,335 | +170 | +0.6% | 10,725 |
| 2022/08/24 | 29,325 | 29,360 | 29,120 | 29,165 | -125 | -0.4% | 22,133 |
| 2022/08/23 | 29,415 | 29,425 | 29,235 | 29,290 | -340 | -1.1% | 21,404 |
| 2022/08/22 | 29,455 | 29,680 | 29,425 | 29,630 | -150 | -0.5% | 7,094 |
| 2022/08/19 | 29,970 | 30,010 | 29,775 | 29,780 | -10 | ±0% | 6,683 |
| 2022/08/18 | 29,830 | 29,875 | 29,715 | 29,790 | -280 | -0.9% | 16,583 |
| 2022/08/17 | 29,820 | 30,080 | 29,820 | 30,070 | +345 | +1.2% | 26,734 |
| 2022/08/16 | 29,750 | 29,795 | 29,610 | 29,725 | ±0 | ±0% | 14,424 |
| 2022/08/15 | 29,525 | 29,765 | 29,510 | 29,725 | +310 | +1.1% | 22,263 |
| 2022/08/12 | 29,020 | 29,415 | 29,020 | 29,415 | +770 | +2.7% | 61,271 |
| 2022/08/10 | 28,750 | 28,760 | 28,555 | 28,645 | -190 | -0.7% | 3,612 |
| 2022/08/09 | 28,995 | 29,050 | 28,805 | 28,835 | -250 | -0.9% | 4,857 |
| 2022/08/08 | 28,915 | 29,135 | 28,900 | 29,085 | -215 | -0.7% | 10,984 |
| 2022/08/05 | 28,975 | 29,330 | 28,975 | 29,300 | +255 | +0.9% | 62,063 |
| 2022/08/04 | 29,110 | 29,140 | 29,000 | 29,045 | +195 | +0.7% | 16,044 |
| 2022/08/03 | 28,835 | 28,965 | 28,760 | 28,850 | +150 | +0.5% | 4,487 |
| 2022/08/02 | 28,940 | 28,975 | 28,650 | 28,700 | -410 | -1.4% | 10,438 |
| 2022/08/01 | 28,930 | 29,115 | 28,870 | 29,110 | +180 | +0.6% | 8,929 |
| 2022/07/29 | 29,080 | 29,130 | 28,845 | 28,930 | +5 | ±0% | 36,561 |
| 2022/07/28 | 29,135 | 29,145 | 28,755 | 28,925 | +100 | +0.3% | 21,378 |
| 2022/07/27 | 28,660 | 28,890 | 28,615 | 28,825 | +80 | +0.3% | 78,315 |
| 2022/07/26 | 28,765 | 28,830 | 28,645 | 28,745 | -60 | -0.2% | 56,669 |
| 2022/07/25 | 28,805 | 28,975 | 28,775 | 28,805 | -220 | -0.8% | 4,804 |
| 2022/07/22 | 28,920 | 29,080 | 28,830 | 29,025 | +125 | +0.4% | 26,592 |
| 2022/07/21 | 28,695 | 28,915 | 28,655 | 28,900 | +120 | +0.4% | 31,220 |
| 2022/07/20 | 28,500 | 28,795 | 28,470 | 28,780 | +740 | +2.6% | 74,438 |
| 2022/07/19 | 28,070 | 28,130 | 27,870 | 28,040 | +170 | +0.6% | 18,463 |
| 2022/07/15 | 27,890 | 27,950 | 27,640 | 27,870 | +160 | +0.6% | 14,164 |
| 2022/07/14 | 27,430 | 27,785 | 27,375 | 27,710 | +175 | +0.6% | 6,961 |
| 2022/07/13 | 27,445 | 27,600 | 27,445 | 27,535 | +140 | +0.5% | 12,740 |
| 2022/07/12 | 27,755 | 27,755 | 27,340 | 27,395 | -470 | -1.7% | 8,424 |
| 2022/07/11 | 27,995 | 28,145 | 27,775 | 27,865 | +90 | +0.3% | 41,472 |
| 2022/07/08 | 27,700 | 27,960 | 27,630 | 27,775 | +220 | +0.8% | 20,393 |
| 2022/07/07 | 27,320 | 27,590 | 27,195 | 27,555 | +410 | +1.5% | 21,750 |
| 2022/07/06 | 27,220 | 27,360 | 27,100 | 27,145 | -330 | -1.2% | 17,570 |
| 2022/07/05 | 27,495 | 27,610 | 27,370 | 27,475 | +265 | +1% | 8,585 |
| 2022/07/04 | 27,175 | 27,315 | 27,010 | 27,210 | +190 | +0.7% | 51,616 |
| 2022/07/01 | 27,475 | 27,605 | 26,900 | 27,020 | -425 | -1.5% | 44,020 |
| 2022/06/30 | 27,800 | 27,815 | 27,385 | 27,445 | -420 | -1.5% | 23,389 |
| 2022/06/29 | 27,855 | 27,940 | 27,760 | 27,865 | -235 | -0.8% | 10,417 |
| 2022/06/28 | 27,850 | 28,100 | 27,830 | 28,100 | +180 | +0.6% | 45,979 |
501～
550
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
