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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 30,450 | 30,750 | 30,450 | 30,700 | +400 | +1.3% | 2,680 |
| 2021/11/11 | 30,050 | 30,400 | 30,050 | 30,300 | +200 | +0.7% | 6,543 |
| 2021/11/10 | 30,250 | 30,350 | 30,100 | 30,100 | -200 | -0.7% | 5,082 |
| 2021/11/09 | 30,700 | 30,900 | 30,300 | 30,300 | -250 | -0.8% | 9,268 |
| 2021/11/08 | 30,850 | 30,850 | 30,550 | 30,550 | -150 | -0.5% | 5,441 |
| 2021/11/05 | 30,850 | 30,850 | 30,600 | 30,700 | -200 | -0.6% | 11,985 |
| 2021/11/04 | 31,000 | 31,050 | 30,800 | 30,900 | +350 | +1.1% | 20,899 |
| 2021/11/02 | 30,600 | 30,650 | 30,500 | 30,550 | -150 | -0.5% | 21,631 |
| 2021/11/01 | 30,500 | 30,750 | 30,450 | 30,700 | +740 | +2.5% | 39,182 |
| 2021/10/29 | 29,880 | 30,050 | 29,510 | 29,960 | +100 | +0.3% | 36,666 |
| 2021/10/28 | 29,850 | 29,940 | 29,730 | 29,860 | -240 | -0.8% | 23,974 |
| 2021/10/27 | 30,050 | 30,200 | 29,920 | 30,100 | -100 | -0.3% | 25,255 |
| 2021/10/26 | 30,050 | 30,250 | 29,950 | 30,200 | +540 | +1.8% | 22,589 |
| 2021/10/25 | 29,510 | 29,680 | 29,490 | 29,660 | -170 | -0.6% | 32,669 |
| 2021/10/22 | 29,650 | 30,050 | 29,570 | 29,830 | +60 | +0.2% | 32,444 |
| 2021/10/21 | 30,200 | 30,250 | 29,720 | 29,770 | -530 | -1.7% | 17,488 |
| 2021/10/20 | 30,450 | 30,600 | 30,250 | 30,300 | +50 | +0.2% | 17,934 |
| 2021/10/19 | 30,100 | 30,300 | 30,100 | 30,250 | +200 | +0.7% | 8,159 |
| 2021/10/18 | 30,150 | 30,200 | 29,980 | 30,050 | -50 | -0.2% | 12,823 |
| 2021/10/15 | 29,910 | 30,100 | 29,780 | 30,100 | +500 | +1.7% | 33,748 |
| 2021/10/14 | 29,300 | 29,620 | 29,270 | 29,600 | +420 | +1.4% | 33,285 |
| 2021/10/13 | 29,080 | 29,400 | 29,010 | 29,180 | -60 | -0.2% | 17,402 |
| 2021/10/12 | 29,480 | 29,500 | 29,180 | 29,240 | -290 | -1% | 8,777 |
| 2021/10/11 | 29,000 | 29,640 | 28,920 | 29,530 | +450 | +1.5% | 30,475 |
| 2021/10/08 | 29,150 | 29,350 | 29,050 | 29,080 | +390 | +1.4% | 29,518 |
| 2021/10/07 | 28,700 | 29,030 | 28,630 | 28,690 | +160 | +0.6% | 26,619 |
| 2021/10/06 | 29,060 | 29,230 | 28,280 | 28,530 | -280 | -1% | 38,914 |
| 2021/10/05 | 28,930 | 29,000 | 28,450 | 28,810 | -690 | -2.3% | 98,835 |
| 2021/10/04 | 30,150 | 30,150 | 29,370 | 29,500 | -310 | -1% | 34,268 |
| 2021/10/01 | 30,350 | 30,500 | 29,730 | 29,810 | -790 | -2.6% | 51,795 |
| 2021/09/30 | 30,700 | 30,700 | 30,400 | 30,600 | ±0 | ±0% | 24,533 |
| 2021/09/29 | 30,650 | 30,750 | 30,400 | 30,600 | -450 | -1.4% | 26,249 |
| 2021/09/28 | 31,100 | 31,100 | 30,900 | 31,050 | -50 | -0.2% | 2,955 |
| 2021/09/27 | 31,200 | 31,300 | 31,100 | 31,100 | -100 | -0.3% | 7,398 |
| 2021/09/24 | 31,200 | 31,200 | 31,000 | 31,200 | +700 | +2.3% | 10,654 |
| 2021/09/22 | 30,650 | 30,750 | 30,500 | 30,500 | -250 | -0.8% | 37,218 |
| 2021/09/21 | 30,750 | 31,000 | 30,700 | 30,750 | -700 | -2.2% | 46,516 |
| 2021/09/17 | 31,350 | 31,500 | 31,300 | 31,450 | +200 | +0.6% | 29,381 |
| 2021/09/16 | 31,500 | 31,550 | 31,100 | 31,250 | -150 | -0.5% | 4,229 |
| 2021/09/15 | 31,400 | 31,500 | 31,250 | 31,400 | -200 | -0.6% | 6,927 |
| 2021/09/14 | 31,500 | 31,700 | 31,400 | 31,600 | +200 | +0.6% | 31,943 |
| 2021/09/13 | 31,300 | 31,400 | 31,100 | 31,400 | +100 | +0.3% | 21,310 |
| 2021/09/10 | 30,950 | 31,300 | 30,900 | 31,300 | +400 | +1.3% | 46,975 |
| 2021/09/09 | 30,850 | 31,000 | 30,800 | 30,900 | -150 | -0.5% | 11,774 |
| 2021/09/08 | 30,750 | 31,150 | 30,700 | 31,050 | +250 | +0.8% | 41,995 |
| 2021/09/07 | 30,850 | 30,950 | 30,700 | 30,800 | +250 | +0.8% | 25,850 |
| 2021/09/06 | 30,450 | 30,600 | 30,350 | 30,550 | +560 | +1.9% | 17,131 |
| 2021/09/03 | 29,450 | 30,050 | 29,450 | 29,990 | +600 | +2% | 49,863 |
| 2021/09/02 | 29,350 | 29,480 | 29,260 | 29,390 | +80 | +0.3% | 34,923 |
| 2021/09/01 | 29,020 | 29,310 | 29,020 | 29,310 | +380 | +1.3% | 67,901 |
701～
750
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
