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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 30,800 | 31,000 | 30,750 | 30,950 | +450 | +1.5% | 31,259 |
| 2021/04/01 | 30,550 | 30,650 | 30,400 | 30,500 | +200 | +0.7% | 47,148 |
| 2021/03/31 | 30,350 | 30,400 | 30,200 | 30,300 | -200 | -0.7% | 16,644 |
| 2021/03/30 | 30,450 | 30,550 | 30,350 | 30,500 | +250 | +0.8% | 13,515 |
| 2021/03/29 | 30,450 | 30,450 | 30,100 | 30,250 | +200 | +0.7% | 18,732 |
| 2021/03/26 | 29,940 | 30,150 | 29,830 | 30,050 | +470 | +1.6% | 37,280 |
| 2021/03/25 | 29,310 | 29,700 | 29,280 | 29,580 | +300 | +1% | 9,648 |
| 2021/03/24 | 29,620 | 29,730 | 29,230 | 29,280 | -620 | -2.1% | 47,757 |
| 2021/03/23 | 30,250 | 30,400 | 29,880 | 29,900 | -100 | -0.3% | 33,358 |
| 2021/03/22 | 30,250 | 30,250 | 29,980 | 30,000 | -650 | -2.1% | 19,237 |
| 2021/03/19 | 30,800 | 30,950 | 30,550 | 30,650 | -450 | -1.4% | 31,702 |
| 2021/03/18 | 31,050 | 31,400 | 30,950 | 31,100 | +300 | +1% | 23,974 |
| 2021/03/17 | 30,750 | 30,900 | 30,750 | 30,800 | -50 | -0.2% | 8,530 |
| 2021/03/16 | 30,700 | 30,950 | 30,650 | 30,850 | +200 | +0.7% | 29,847 |
| 2021/03/15 | 30,700 | 30,800 | 30,550 | 30,650 | ±0 | ±0% | 19,686 |
| 2021/03/12 | 30,300 | 30,650 | 30,100 | 30,650 | +500 | +1.7% | 20,705 |
| 2021/03/11 | 29,950 | 30,150 | 29,920 | 30,150 | +230 | +0.8% | 39,577 |
| 2021/03/10 | 30,050 | 30,150 | 29,840 | 29,920 | -10 | ±0% | 25,675 |
| 2021/03/09 | 29,620 | 29,950 | 29,480 | 29,930 | +360 | +1.2% | 17,536 |
| 2021/03/08 | 30,250 | 30,250 | 29,520 | 29,570 | -250 | -0.8% | 35,776 |
| 2021/03/05 | 29,590 | 29,820 | 29,170 | 29,820 | +20 | +0.1% | 94,676 |
| 2021/03/04 | 30,100 | 30,150 | 29,580 | 29,800 | -650 | -2.1% | 80,906 |
| 2021/03/03 | 30,400 | 30,500 | 30,250 | 30,450 | +150 | +0.5% | 18,048 |
| 2021/03/02 | 30,900 | 30,900 | 30,150 | 30,300 | -300 | -1% | 31,911 |
| 2021/03/01 | 30,450 | 30,600 | 30,350 | 30,600 | +700 | +2.3% | 21,379 |
| 2021/02/26 | 30,550 | 30,550 | 29,870 | 29,900 | -1,150 | -3.7% | 93,315 |
| 2021/02/25 | 31,100 | 31,150 | 31,000 | 31,050 | +400 | +1.3% | 28,952 |
| 2021/02/24 | 30,900 | 31,000 | 30,600 | 30,650 | -400 | -1.3% | 49,857 |
| 2021/02/22 | 31,200 | 31,400 | 31,000 | 31,050 | +150 | +0.5% | 10,520 |
| 2021/02/19 | 30,900 | 31,100 | 30,700 | 30,900 | -300 | -1% | 25,607 |
| 2021/02/18 | 31,300 | 31,500 | 31,050 | 31,200 | +50 | +0.2% | 67,238 |
| 2021/02/17 | 31,250 | 31,300 | 31,100 | 31,150 | -250 | -0.8% | 31,833 |
| 2021/02/16 | 31,050 | 31,650 | 31,050 | 31,400 | +450 | +1.5% | 24,640 |
| 2021/02/15 | 30,600 | 31,000 | 30,600 | 30,950 | +600 | +2% | 36,421 |
| 2021/02/12 | 30,500 | 30,550 | 30,300 | 30,350 | -100 | -0.3% | 28,298 |
| 2021/02/10 | 30,300 | 30,450 | 30,250 | 30,450 | +50 | +0.2% | 17,108 |
| 2021/02/09 | 30,400 | 30,450 | 30,250 | 30,400 | +100 | +0.3% | 19,515 |
| 2021/02/08 | 29,730 | 30,300 | 29,680 | 30,300 | +500 | +1.7% | 49,799 |
| 2021/02/05 | 29,690 | 29,810 | 29,530 | 29,800 | +420 | +1.4% | 18,304 |
| 2021/02/04 | 29,560 | 29,610 | 29,320 | 29,380 | -260 | -0.9% | 8,802 |
| 2021/02/03 | 29,470 | 29,690 | 29,430 | 29,640 | +290 | +1% | 17,145 |
| 2021/02/02 | 29,260 | 29,380 | 29,090 | 29,350 | +260 | +0.9% | 5,338 |
| 2021/02/01 | 28,600 | 29,100 | 28,600 | 29,090 | +490 | +1.7% | 17,413 |
| 2021/01/29 | 29,330 | 29,340 | 28,600 | 28,600 | -570 | -2% | 36,389 |
| 2021/01/28 | 28,980 | 29,360 | 28,950 | 29,170 | -500 | -1.7% | 29,681 |
| 2021/01/27 | 29,730 | 29,770 | 29,560 | 29,670 | +80 | +0.3% | 4,881 |
| 2021/01/26 | 29,740 | 29,760 | 29,530 | 29,590 | -230 | -0.8% | 9,364 |
| 2021/01/25 | 29,710 | 29,820 | 29,580 | 29,820 | +150 | +0.5% | 5,529 |
| 2021/01/22 | 29,620 | 29,720 | 29,540 | 29,670 | -100 | -0.3% | 12,357 |
| 2021/01/21 | 29,750 | 29,880 | 29,700 | 29,770 | +220 | +0.7% | 12,154 |
851～
900
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
