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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 28,450 | 28,530 | 28,330 | 28,485 | -30 | -0.1% | 3,965 |
| 2022/06/01 | 28,370 | 28,550 | 28,370 | 28,515 | +180 | +0.6% | 26,228 |
| 2022/05/31 | 28,405 | 28,550 | 28,330 | 28,335 | -125 | -0.4% | 19,742 |
| 2022/05/30 | 28,215 | 28,485 | 28,115 | 28,460 | +640 | +2.3% | 9,601 |
| 2022/05/27 | 28,065 | 28,075 | 27,775 | 27,820 | +175 | +0.6% | 20,488 |
| 2022/05/26 | 27,735 | 27,960 | 27,645 | 27,645 | -75 | -0.3% | 15,190 |
| 2022/05/25 | 27,795 | 27,860 | 27,630 | 27,720 | -80 | -0.3% | 43,075 |
| 2022/05/24 | 28,045 | 28,060 | 27,800 | 27,800 | -245 | -0.9% | 4,479 |
| 2022/05/23 | 28,040 | 28,100 | 27,885 | 28,045 | +240 | +0.9% | 36,307 |
| 2022/05/20 | 27,510 | 27,825 | 27,480 | 27,805 | +355 | +1.3% | 7,698 |
| 2022/05/19 | 27,200 | 27,495 | 27,180 | 27,450 | -490 | -1.8% | 13,094 |
| 2022/05/18 | 27,880 | 28,115 | 27,795 | 27,940 | +245 | +0.9% | 19,921 |
| 2022/05/17 | 27,590 | 27,760 | 27,495 | 27,695 | +80 | +0.3% | 5,657 |
| 2022/05/16 | 27,880 | 27,900 | 27,480 | 27,615 | +170 | +0.6% | 12,208 |
| 2022/05/13 | 26,955 | 27,510 | 26,955 | 27,445 | +670 | +2.5% | 12,949 |
| 2022/05/12 | 26,915 | 27,040 | 26,690 | 26,775 | -465 | -1.7% | 23,816 |
| 2022/05/11 | 27,080 | 27,315 | 26,990 | 27,240 | +55 | +0.2% | 15,509 |
| 2022/05/10 | 27,115 | 27,260 | 26,775 | 27,185 | -155 | -0.6% | 54,794 |
| 2022/05/09 | 27,730 | 27,750 | 27,340 | 27,340 | -690 | -2.5% | 18,442 |
| 2022/05/06 | 27,755 | 28,130 | 27,585 | 28,030 | +175 | +0.6% | 14,760 |
| 2022/05/02 | 27,760 | 27,995 | 27,630 | 27,855 | -40 | -0.1% | 13,954 |
| 2022/04/28 | 27,430 | 27,905 | 27,360 | 27,895 | +510 | +1.9% | 20,763 |
| 2022/04/27 | 27,200 | 27,435 | 27,065 | 27,385 | -335 | -1.2% | 46,911 |
| 2022/04/26 | 27,820 | 27,840 | 27,630 | 27,720 | +105 | +0.4% | 23,019 |
| 2022/04/25 | 27,645 | 27,800 | 27,510 | 27,615 | -530 | -1.9% | 23,162 |
| 2022/04/22 | 28,155 | 28,230 | 27,940 | 28,145 | -460 | -1.6% | 13,075 |
| 2022/04/21 | 28,300 | 28,645 | 28,295 | 28,605 | +335 | +1.2% | 6,924 |
| 2022/04/20 | 28,285 | 28,450 | 28,110 | 28,270 | +245 | +0.9% | 10,874 |
| 2022/04/19 | 28,145 | 28,160 | 27,830 | 28,025 | +195 | +0.7% | 16,277 |
| 2022/04/18 | 27,855 | 27,905 | 27,605 | 27,830 | -320 | -1.1% | 10,974 |
| 2022/04/15 | 27,905 | 28,265 | 27,830 | 28,150 | -85 | -0.3% | 19,115 |
| 2022/04/14 | 27,985 | 28,265 | 27,960 | 28,235 | +320 | +1.1% | 5,148 |
| 2022/04/13 | 27,450 | 27,940 | 27,430 | 27,915 | +535 | +2% | 27,212 |
| 2022/04/12 | 27,620 | 27,700 | 27,340 | 27,380 | -500 | -1.8% | 74,666 |
| 2022/04/11 | 27,925 | 28,050 | 27,770 | 27,880 | -160 | -0.6% | 24,351 |
| 2022/04/08 | 28,200 | 28,245 | 27,810 | 28,040 | +115 | +0.4% | 113,952 |
| 2022/04/07 | 28,015 | 28,030 | 27,845 | 27,925 | -495 | -1.7% | 16,061 |
| 2022/04/06 | 28,550 | 28,590 | 28,270 | 28,420 | -425 | -1.5% | 32,664 |
| 2022/04/05 | 29,025 | 29,050 | 28,735 | 28,845 | +35 | +0.1% | 24,019 |
| 2022/04/04 | 28,720 | 28,820 | 28,650 | 28,810 | +70 | +0.2% | 10,957 |
| 2022/04/01 | 28,670 | 28,810 | 28,460 | 28,740 | -175 | -0.6% | 55,301 |
| 2022/03/31 | 28,840 | 29,170 | 28,830 | 28,915 | -180 | -0.6% | 65,882 |
| 2022/03/30 | 29,350 | 29,365 | 28,800 | 29,095 | +45 | +0.2% | 27,875 |
| 2022/03/29 | 28,995 | 29,070 | 28,900 | 29,050 | +260 | +0.9% | 17,392 |
| 2022/03/28 | 28,905 | 28,905 | 28,650 | 28,790 | -200 | -0.7% | 17,603 |
| 2022/03/25 | 29,190 | 29,190 | 28,800 | 28,990 | +45 | +0.2% | 31,443 |
| 2022/03/24 | 28,470 | 28,945 | 28,450 | 28,945 | +60 | +0.2% | 60,882 |
| 2022/03/23 | 28,505 | 28,885 | 28,505 | 28,885 | +860 | +3.1% | 24,632 |
| 2022/03/22 | 27,980 | 28,105 | 27,940 | 28,025 | +385 | +1.4% | 36,980 |
| 2022/03/18 | 27,430 | 27,660 | 27,400 | 27,640 | +205 | +0.7% | 62,202 |
601～
650
件表示中 / 3577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
