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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/17 | 29,395 | 29,520 | 29,350 | 29,405 | +220 | +0.8% | 6,971 |
| 2022/01/14 | 29,340 | 29,340 | 28,935 | 29,185 | -375 | -1.3% | 61,340 |
| 2022/01/13 | 29,745 | 29,745 | 29,530 | 29,560 | -320 | -1.1% | 12,096 |
| 2022/01/12 | 29,540 | 29,885 | 29,540 | 29,880 | +575 | +2% | 8,324 |
| 2022/01/11 | 29,460 | 29,550 | 29,140 | 29,305 | -260 | -0.9% | 29,535 |
| 2022/01/07 | 29,800 | 29,890 | 29,365 | 29,565 | -25 | -0.1% | 26,485 |
| 2022/01/06 | 30,140 | 30,210 | 29,570 | 29,590 | -840 | -2.8% | 52,144 |
| 2022/01/05 | 30,400 | 30,480 | 30,290 | 30,430 | +60 | +0.2% | 19,441 |
| 2022/01/04 | 30,160 | 30,420 | 30,040 | 30,370 | +460 | +1.5% | 25,185 |
| 2021/12/30 | 29,885 | 29,995 | 29,650 | 29,910 | -70 | -0.2% | 9,081 |
| 2021/12/29 | 30,100 | 30,200 | 29,800 | 29,980 | -120 | -0.4% | 11,467 |
| 2021/12/28 | 30,000 | 30,180 | 29,915 | 30,100 | +365 | +1.2% | 42,659 |
| 2021/12/27 | 29,835 | 29,840 | 29,700 | 29,735 | -125 | -0.4% | 3,714 |
| 2021/12/24 | 29,880 | 29,910 | 29,825 | 29,860 | +40 | +0.1% | 5,009 |
| 2021/12/23 | 29,745 | 29,830 | 29,685 | 29,820 | +245 | +0.8% | 24,543 |
| 2021/12/22 | 29,675 | 29,720 | 29,530 | 29,575 | +35 | +0.1% | 6,465 |
| 2021/12/21 | 29,385 | 29,560 | 29,290 | 29,540 | +590 | +2% | 9,808 |
| 2021/12/20 | 29,320 | 29,450 | 28,905 | 28,950 | -610 | -2.1% | 50,234 |
| 2021/12/17 | 29,880 | 29,955 | 29,540 | 29,560 | -580 | -1.9% | 43,192 |
| 2021/12/16 | 30,060 | 30,140 | 29,840 | 30,140 | +630 | +2.1% | 19,085 |
| 2021/12/15 | 29,380 | 29,550 | 29,370 | 29,510 | +40 | +0.1% | 10,581 |
| 2021/12/14 | 29,590 | 29,710 | 29,340 | 29,470 | -215 | -0.7% | 71,113 |
| 2021/12/13 | 29,725 | 29,830 | 29,630 | 29,685 | +240 | +0.8% | 11,041 |
| 2021/12/10 | 29,585 | 29,725 | 29,420 | 29,445 | -350 | -1.2% | 16,053 |
| 2021/12/09 | 29,875 | 29,950 | 29,790 | 29,795 | -95 | -0.3% | 9,597 |
| 2021/12/08 | 29,905 | 29,950 | 29,665 | 29,890 | +280 | +0.9% | 15,946 |
| 2021/12/07 | 29,205 | 29,650 | 28,985 | 29,610 | +665 | +2.3% | 14,104 |
| 2021/12/06 | 29,010 | 29,030 | 28,700 | 28,945 | -105 | -0.4% | 11,960 |
| 2021/12/03 | 28,875 | 29,050 | 28,585 | 29,050 | +285 | +1% | 34,292 |
| 2021/12/02 | 28,620 | 28,945 | 28,620 | 28,765 | -160 | -0.6% | 59,852 |
| 2021/12/01 | 28,855 | 29,120 | 28,600 | 28,925 | +80 | +0.3% | 91,114 |
| 2021/11/30 | 29,700 | 29,750 | 28,820 | 28,845 | -465 | -1.6% | 32,822 |
| 2021/11/29 | 29,350 | 29,820 | 29,210 | 29,310 | -500 | -1.7% | 47,781 |
| 2021/11/26 | 30,450 | 30,450 | 29,650 | 29,810 | -740 | -2.4% | 43,621 |
| 2021/11/25 | 30,550 | 30,650 | 30,500 | 30,550 | +150 | +0.5% | 3,758 |
| 2021/11/24 | 30,750 | 30,850 | 30,300 | 30,400 | -500 | -1.6% | 15,861 |
| 2021/11/22 | 30,700 | 30,900 | 30,600 | 30,900 | +100 | +0.3% | 15,704 |
| 2021/11/19 | 30,650 | 30,850 | 30,650 | 30,800 | +150 | +0.5% | 3,482 |
| 2021/11/18 | 30,650 | 30,800 | 30,500 | 30,650 | -100 | -0.3% | 13,315 |
| 2021/11/17 | 30,950 | 31,000 | 30,700 | 30,750 | -100 | -0.3% | 7,584 |
| 2021/11/16 | 30,850 | 31,050 | 30,750 | 30,850 | +50 | +0.2% | 7,499 |
| 2021/11/15 | 30,900 | 30,950 | 30,800 | 30,800 | +100 | +0.3% | 3,633 |
651～
700
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
