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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/17 | 27,275 | 27,495 | 27,180 | 27,435 | +915 | +3.5% | 41,856 |
| 2022/03/16 | 26,330 | 26,595 | 26,235 | 26,520 | +420 | +1.6% | 15,822 |
| 2022/03/15 | 25,975 | 26,190 | 25,975 | 26,100 | +30 | +0.1% | 19,801 |
| 2022/03/14 | 26,115 | 26,415 | 26,060 | 26,070 | +135 | +0.5% | 27,574 |
| 2022/03/11 | 26,155 | 26,215 | 25,720 | 25,935 | -505 | -1.9% | 34,414 |
| 2022/03/10 | 26,160 | 26,490 | 26,145 | 26,440 | +980 | +3.8% | 49,537 |
| 2022/03/09 | 25,635 | 25,835 | 25,435 | 25,460 | -80 | -0.3% | 29,703 |
| 2022/03/08 | 25,615 | 26,035 | 25,500 | 25,540 | -475 | -1.8% | 40,096 |
| 2022/03/07 | 26,160 | 26,240 | 25,760 | 26,015 | -760 | -2.8% | 73,887 |
| 2022/03/04 | 27,205 | 27,215 | 26,540 | 26,775 | -620 | -2.3% | 94,134 |
| 2022/03/03 | 27,460 | 27,525 | 27,295 | 27,395 | +220 | +0.8% | 4,910 |
| 2022/03/02 | 27,255 | 27,390 | 27,110 | 27,175 | -465 | -1.7% | 61,934 |
| 2022/03/01 | 27,665 | 27,825 | 27,640 | 27,640 | +315 | +1.2% | 11,329 |
| 2022/02/28 | 27,245 | 27,425 | 27,055 | 27,325 | +35 | +0.1% | 26,894 |
| 2022/02/25 | 27,055 | 27,290 | 27,000 | 27,290 | +505 | +1.9% | 36,210 |
| 2022/02/24 | 27,025 | 27,110 | 26,535 | 26,785 | -445 | -1.6% | 37,750 |
| 2022/02/22 | 27,205 | 27,335 | 27,025 | 27,230 | -470 | -1.7% | 54,667 |
| 2022/02/21 | 27,460 | 27,800 | 27,340 | 27,700 | -220 | -0.8% | 17,966 |
| 2022/02/18 | 27,675 | 28,025 | 27,595 | 27,920 | -120 | -0.4% | 15,704 |
| 2022/02/17 | 28,215 | 28,245 | 27,880 | 28,040 | -225 | -0.8% | 18,015 |
| 2022/02/16 | 28,245 | 28,290 | 28,155 | 28,265 | +605 | +2.2% | 16,260 |
| 2022/02/15 | 27,920 | 27,960 | 27,515 | 27,660 | -220 | -0.8% | 26,783 |
| 2022/02/14 | 27,930 | 27,970 | 27,745 | 27,880 | -650 | -2.3% | 16,910 |
| 2022/02/10 | 28,655 | 28,695 | 28,390 | 28,530 | +140 | +0.5% | 21,888 |
| 2022/02/09 | 28,305 | 28,435 | 28,215 | 28,390 | +310 | +1.1% | 18,967 |
| 2022/02/08 | 28,105 | 28,270 | 28,075 | 28,080 | -160 | -0.6% | 41,198 |
| 2022/02/07 | 28,315 | 28,340 | 28,105 | 28,240 | -210 | -0.7% | 72,928 |
| 2022/02/04 | 28,135 | 28,475 | 28,100 | 28,450 | +190 | +0.7% | 22,429 |
| 2022/02/03 | 28,255 | 28,330 | 28,190 | 28,260 | -305 | -1.1% | 11,492 |
| 2022/02/02 | 28,335 | 28,585 | 28,335 | 28,565 | +470 | +1.7% | 10,418 |
| 2022/02/01 | 28,340 | 28,435 | 28,030 | 28,095 | +50 | +0.2% | 16,048 |
| 2022/01/31 | 27,680 | 28,150 | 27,530 | 28,045 | +300 | +1.1% | 28,132 |
| 2022/01/28 | 27,540 | 27,775 | 27,300 | 27,745 | +575 | +2.1% | 43,825 |
| 2022/01/27 | 28,165 | 28,215 | 27,020 | 27,170 | -865 | -3.1% | 132,488 |
| 2022/01/26 | 28,125 | 28,210 | 27,870 | 28,035 | -90 | -0.3% | 68,806 |
| 2022/01/25 | 28,490 | 28,500 | 27,900 | 28,125 | -495 | -1.7% | 51,152 |
| 2022/01/24 | 28,275 | 28,650 | 28,230 | 28,620 | +50 | +0.2% | 31,405 |
| 2022/01/21 | 28,325 | 28,625 | 28,160 | 28,570 | -235 | -0.8% | 52,248 |
| 2022/01/20 | 28,390 | 28,920 | 28,250 | 28,805 | +315 | +1.1% | 19,016 |
| 2022/01/19 | 28,875 | 28,930 | 28,350 | 28,490 | -835 | -2.8% | 38,583 |
| 2022/01/18 | 29,545 | 29,760 | 29,200 | 29,325 | -80 | -0.3% | 26,695 |
651～
700
件表示中 / 3586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
