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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 3675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
