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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 30,250 | 30,300 | 29,930 | 30,050 | -350 | -1.2% | 37,476 |
| 2021/06/16 | 30,400 | 30,550 | 30,350 | 30,400 | -100 | -0.3% | 8,169 |
| 2021/06/15 | 30,350 | 30,600 | 30,350 | 30,500 | +300 | +1% | 49,143 |
| 2021/06/14 | 30,250 | 30,250 | 30,100 | 30,200 | +150 | +0.5% | 8,280 |
| 2021/06/11 | 30,150 | 30,150 | 29,900 | 30,050 | +50 | +0.2% | 10,937 |
| 2021/06/10 | 29,890 | 30,100 | 29,850 | 30,000 | +60 | +0.2% | 16,799 |
| 2021/06/09 | 30,000 | 30,050 | 29,890 | 29,940 | -160 | -0.5% | 12,824 |
| 2021/06/08 | 30,150 | 30,300 | 30,050 | 30,100 | +50 | +0.2% | 7,265 |
| 2021/06/07 | 30,250 | 30,300 | 30,050 | 30,050 | +50 | +0.2% | 7,895 |
| 2021/06/04 | 29,970 | 30,050 | 29,830 | 30,000 | -150 | -0.5% | 16,156 |
| 2021/06/03 | 29,970 | 30,250 | 29,930 | 30,150 | +100 | +0.3% | 7,235 |
| 2021/06/02 | 29,790 | 30,050 | 29,620 | 30,050 | +180 | +0.6% | 26,185 |
| 2021/06/01 | 30,150 | 30,150 | 29,650 | 29,870 | -40 | -0.1% | 25,283 |
| 2021/05/31 | 30,100 | 30,200 | 29,860 | 29,910 | -290 | -1% | 24,940 |
| 2021/05/28 | 30,000 | 30,300 | 29,960 | 30,200 | +600 | +2% | 34,771 |
| 2021/05/27 | 29,620 | 29,620 | 29,400 | 29,600 | -110 | -0.4% | 14,932 |
| 2021/05/26 | 29,470 | 29,770 | 29,440 | 29,710 | +90 | +0.3% | 24,132 |
| 2021/05/25 | 29,610 | 29,620 | 29,500 | 29,620 | +200 | +0.7% | 21,653 |
| 2021/05/24 | 29,270 | 29,630 | 29,250 | 29,420 | +70 | +0.2% | 20,228 |
| 2021/05/21 | 29,350 | 29,450 | 29,230 | 29,350 | +240 | +0.8% | 15,708 |
| 2021/05/20 | 28,920 | 29,200 | 28,850 | 29,110 | +40 | +0.1% | 25,561 |
| 2021/05/19 | 28,980 | 29,250 | 28,870 | 29,070 | -370 | -1.3% | 16,103 |
| 2021/05/18 | 28,990 | 29,530 | 28,990 | 29,440 | +580 | +2% | 77,598 |
| 2021/05/17 | 29,360 | 29,380 | 28,650 | 28,860 | -250 | -0.9% | 44,706 |
| 2021/05/14 | 28,820 | 29,180 | 28,740 | 29,110 | +660 | +2.3% | 25,657 |
| 2021/05/13 | 28,830 | 28,830 | 28,400 | 28,450 | -760 | -2.6% | 63,288 |
| 2021/05/12 | 29,740 | 29,890 | 28,910 | 29,210 | -490 | -1.6% | 119,211 |
| 2021/05/11 | 30,350 | 30,350 | 29,580 | 29,700 | -900 | -2.9% | 53,888 |
| 2021/05/10 | 30,500 | 30,800 | 30,450 | 30,600 | +200 | +0.7% | 10,437 |
| 2021/05/07 | 30,450 | 30,550 | 30,300 | 30,400 | ±0 | ±0% | 5,282 |
| 2021/05/06 | 30,150 | 30,500 | 30,050 | 30,400 | +540 | +1.8% | 30,822 |
| 2021/04/30 | 30,050 | 30,100 | 29,820 | 29,860 | -240 | -0.8% | 19,216 |
| 2021/04/28 | 29,980 | 30,200 | 29,930 | 30,100 | +100 | +0.3% | 12,595 |
| 2021/04/27 | 30,300 | 30,300 | 30,000 | 30,000 | -200 | -0.7% | 12,486 |
| 2021/04/26 | 30,150 | 30,300 | 29,940 | 30,200 | +150 | +0.5% | 25,837 |
| 2021/04/23 | 29,960 | 30,100 | 29,820 | 30,050 | -200 | -0.7% | 40,942 |
| 2021/04/22 | 29,960 | 30,250 | 29,840 | 30,250 | +720 | +2.4% | 36,739 |
| 2021/04/21 | 29,660 | 29,820 | 29,450 | 29,530 | -720 | -2.4% | 52,699 |
| 2021/04/20 | 30,450 | 30,450 | 30,100 | 30,250 | -550 | -1.8% | 40,588 |
| 2021/04/19 | 30,800 | 30,900 | 30,600 | 30,800 | -50 | -0.2% | 12,545 |
| 2021/04/16 | 30,900 | 30,900 | 30,650 | 30,850 | +50 | +0.2% | 3,063 |
| 2021/04/15 | 30,650 | 30,850 | 30,650 | 30,800 | +50 | +0.2% | 20,870 |
| 2021/04/14 | 30,800 | 30,800 | 30,650 | 30,750 | -150 | -0.5% | 12,146 |
| 2021/04/13 | 30,750 | 31,000 | 30,650 | 30,900 | +250 | +0.8% | 9,658 |
| 2021/04/12 | 30,950 | 30,950 | 30,600 | 30,650 | -200 | -0.6% | 12,609 |
| 2021/04/09 | 30,950 | 31,150 | 30,850 | 30,850 | ±0 | ±0% | 10,626 |
| 2021/04/08 | 30,750 | 30,850 | 30,600 | 30,850 | +50 | +0.2% | 11,649 |
| 2021/04/07 | 30,850 | 30,950 | 30,550 | 30,800 | +50 | +0.2% | 19,666 |
| 2021/04/06 | 31,300 | 31,300 | 30,750 | 30,750 | -400 | -1.3% | 32,218 |
| 2021/04/05 | 31,200 | 31,350 | 31,100 | 31,150 | +200 | +0.6% | 32,820 |
801～
850
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
