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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/06/27 | 27,830 | 27,990 | 27,740 | 27,920 | +370 | +1.3% | 14,599 |
| 2022/06/24 | 27,205 | 27,560 | 27,175 | 27,550 | +365 | +1.3% | 10,925 |
| 2022/06/23 | 27,150 | 27,440 | 27,070 | 27,185 | +10 | ±0% | 18,811 |
| 2022/06/22 | 27,495 | 27,495 | 27,175 | 27,175 | -90 | -0.3% | 8,906 |
| 2022/06/21 | 27,115 | 27,460 | 27,020 | 27,265 | +480 | +1.8% | 12,747 |
| 2022/06/20 | 27,220 | 27,220 | 26,520 | 26,785 | -210 | -0.8% | 35,431 |
| 2022/06/17 | 26,710 | 27,100 | 26,675 | 26,995 | -490 | -1.8% | 72,423 |
| 2022/06/16 | 27,855 | 28,000 | 27,470 | 27,485 | +130 | +0.5% | 29,427 |
| 2022/06/15 | 27,640 | 27,675 | 27,350 | 27,355 | -310 | -1.1% | 43,146 |
| 2022/06/14 | 27,450 | 27,710 | 27,390 | 27,665 | -400 | -1.4% | 52,382 |
| 2022/06/13 | 28,230 | 28,270 | 28,005 | 28,065 | -855 | -3% | 21,067 |
| 2022/06/10 | 29,130 | 29,145 | 28,895 | 28,920 | -430 | -1.5% | 23,191 |
| 2022/06/09 | 29,330 | 29,505 | 29,310 | 29,350 | +20 | +0.1% | 42,758 |
| 2022/06/08 | 29,235 | 29,340 | 29,190 | 29,330 | +295 | +1% | 20,211 |
| 2022/06/07 | 29,065 | 29,195 | 28,965 | 29,035 | +25 | +0.1% | 28,310 |
| 2022/06/06 | 28,630 | 29,080 | 28,600 | 29,010 | +180 | +0.6% | 121,514 |
| 2022/06/03 | 28,840 | 28,865 | 28,710 | 28,830 | +345 | +1.2% | 43,720 |
| 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 |
651～
700
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
