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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 28,510 | 29,000 | 28,440 | 28,930 | +320 | +1.1% | 23,022 |
| 2021/08/30 | 28,690 | 28,750 | 28,490 | 28,610 | +160 | +0.6% | 9,917 |
| 2021/08/27 | 28,400 | 28,480 | 28,300 | 28,450 | -110 | -0.4% | 7,434 |
| 2021/08/26 | 28,630 | 28,650 | 28,500 | 28,560 | +20 | +0.1% | 8,022 |
| 2021/08/25 | 28,630 | 28,720 | 28,500 | 28,540 | -10 | ±0% | 48,815 |
| 2021/08/24 | 28,480 | 28,630 | 28,470 | 28,550 | +240 | +0.8% | 9,533 |
| 2021/08/23 | 28,030 | 28,360 | 28,020 | 28,310 | +490 | +1.8% | 12,427 |
| 2021/08/20 | 28,030 | 28,130 | 27,760 | 27,820 | -280 | -1% | 37,490 |
| 2021/08/19 | 28,200 | 28,320 | 28,080 | 28,100 | -300 | -1.1% | 24,751 |
| 2021/08/18 | 28,200 | 28,490 | 28,170 | 28,400 | +160 | +0.6% | 16,129 |
| 2021/08/17 | 28,530 | 28,570 | 28,240 | 28,240 | -100 | -0.4% | 17,327 |
| 2021/08/16 | 28,650 | 28,650 | 28,240 | 28,340 | -500 | -1.7% | 46,770 |
| 2021/08/13 | 28,910 | 28,910 | 28,780 | 28,840 | -20 | -0.1% | 10,758 |
| 2021/08/12 | 29,020 | 29,110 | 28,840 | 28,860 | -30 | -0.1% | 9,173 |
| 2021/08/11 | 28,910 | 28,980 | 28,820 | 28,890 | +160 | +0.6% | 18,177 |
| 2021/08/10 | 28,710 | 28,960 | 28,640 | 28,730 | +70 | +0.2% | 17,014 |
| 2021/08/06 | 28,600 | 28,750 | 28,550 | 28,660 | +100 | +0.4% | 9,565 |
| 2021/08/05 | 28,390 | 28,570 | 28,330 | 28,560 | -60 | -0.2% | 5,952 |
| 2021/08/04 | 28,650 | 28,670 | 28,520 | 28,620 | -40 | -0.1% | 41,647 |
| 2021/08/03 | 28,580 | 28,750 | 28,520 | 28,660 | -130 | -0.5% | 9,100 |
| 2021/08/02 | 28,580 | 28,870 | 28,560 | 28,790 | +470 | +1.7% | 28,865 |
| 2021/07/30 | 28,690 | 28,710 | 28,300 | 28,320 | -510 | -1.8% | 63,049 |
| 2021/07/29 | 28,820 | 28,860 | 28,700 | 28,830 | +200 | +0.7% | 26,447 |
| 2021/07/28 | 28,690 | 28,850 | 28,490 | 28,630 | -360 | -1.2% | 36,145 |
| 2021/07/27 | 28,960 | 29,080 | 28,910 | 28,990 | +100 | +0.3% | 12,112 |
| 2021/07/26 | 29,090 | 29,090 | 28,830 | 28,890 | +330 | +1.2% | 65,752 |
| 2021/07/21 | 28,820 | 28,920 | 28,470 | 28,560 | +150 | +0.5% | 54,768 |
| 2021/07/20 | 28,400 | 28,590 | 28,350 | 28,410 | -280 | -1% | 135,806 |
| 2021/07/19 | 28,680 | 28,840 | 28,520 | 28,690 | -360 | -1.2% | 54,238 |
| 2021/07/16 | 29,030 | 29,260 | 28,890 | 29,050 | -270 | -0.9% | 36,706 |
| 2021/07/15 | 29,610 | 29,610 | 29,300 | 29,320 | -340 | -1.1% | 21,889 |
| 2021/07/14 | 29,570 | 29,760 | 29,530 | 29,660 | -110 | -0.4% | 8,066 |
| 2021/07/13 | 29,800 | 29,940 | 29,770 | 29,770 | +150 | +0.5% | 51,497 |
| 2021/07/12 | 29,620 | 29,660 | 29,530 | 29,620 | +590 | +2% | 32,751 |
| 2021/07/09 | 28,730 | 29,060 | 28,450 | 29,030 | -150 | -0.5% | 100,662 |
| 2021/07/08 | 29,390 | 29,410 | 29,170 | 29,180 | -250 | -0.8% | 25,369 |
| 2021/07/07 | 29,310 | 29,500 | 29,200 | 29,430 | -300 | -1% | 28,482 |
| 2021/07/06 | 29,780 | 29,830 | 29,670 | 29,730 | +50 | +0.2% | 6,811 |
| 2021/07/05 | 29,810 | 29,810 | 29,670 | 29,680 | -160 | -0.5% | 17,430 |
| 2021/07/02 | 29,770 | 29,930 | 29,770 | 29,840 | +70 | +0.2% | 11,168 |
| 2021/07/01 | 29,930 | 29,930 | 29,680 | 29,770 | -110 | -0.4% | 17,295 |
| 2021/06/30 | 29,990 | 30,100 | 29,860 | 29,880 | -20 | -0.1% | 19,961 |
| 2021/06/29 | 30,000 | 30,000 | 29,800 | 29,900 | -150 | -0.5% | 15,770 |
| 2021/06/28 | 30,200 | 30,200 | 30,050 | 30,050 | -50 | -0.2% | 5,145 |
| 2021/06/25 | 30,200 | 30,200 | 30,050 | 30,100 | +190 | +0.6% | 4,863 |
| 2021/06/24 | 29,870 | 29,990 | 29,810 | 29,910 | -20 | -0.1% | 7,249 |
| 2021/06/23 | 29,950 | 30,050 | 29,920 | 29,930 | +10 | ±0% | 18,087 |
| 2021/06/22 | 29,700 | 29,950 | 29,590 | 29,920 | +890 | +3.1% | 29,272 |
| 2021/06/21 | 29,500 | 29,500 | 28,810 | 29,030 | -1,020 | -3.4% | 129,754 |
| 2021/06/18 | 30,200 | 30,200 | 30,050 | 30,050 | ±0 | ±0% | 13,939 |
751～
800
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
