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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 29,830 | 29,840 | 29,400 | 29,550 | -90 | -0.3% | 21,504 |
2021/01/19 | 29,420 | 29,740 | 29,420 | 29,640 | +390 | +1.3% | 29,993 |
2021/01/18 | 29,150 | 29,360 | 29,110 | 29,250 | -580 | -1.9% | 5,840 |
2021/01/15 | 29,890 | 29,900 | 29,500 | 29,830 | +150 | +0.5% | 29,228 |
2021/01/14 | 29,470 | 30,050 | 29,420 | 29,680 | +220 | +0.7% | 45,260 |
2021/01/13 | 29,140 | 29,520 | 29,140 | 29,460 | +280 | +1% | 9,973 |
2021/01/12 | 29,090 | 29,280 | 28,960 | 29,180 | +70 | +0.2% | 18,518 |
2021/01/08 | 28,730 | 29,110 | 28,670 | 29,110 | +700 | +2.5% | 39,725 |
2021/01/07 | 28,340 | 28,590 | 28,340 | 28,410 | +420 | +1.5% | 54,009 |
2021/01/06 | 28,050 | 28,140 | 27,960 | 27,990 | -130 | -0.5% | 8,913 |
2021/01/05 | 28,100 | 28,240 | 28,040 | 28,120 | -120 | -0.4% | 15,792 |
2021/01/04 | 28,600 | 28,600 | 27,990 | 28,240 | -210 | -0.7% | 13,849 |
2020/12/30 | 28,560 | 28,570 | 28,310 | 28,450 | -110 | -0.4% | 16,355 |
2020/12/29 | 27,890 | 28,590 | 27,890 | 28,560 | +830 | +3% | 23,894 |
2020/12/28 | 27,620 | 27,750 | 27,570 | 27,730 | +140 | +0.5% | 2,095 |
2020/12/25 | 27,590 | 27,600 | 27,560 | 27,590 | +20 | +0.1% | 7,159 |
2020/12/24 | 27,580 | 27,660 | 27,510 | 27,570 | +160 | +0.6% | 18,706 |
2020/12/23 | 27,480 | 27,500 | 27,340 | 27,410 | +90 | +0.3% | 12,819 |
2020/12/22 | 27,490 | 27,540 | 27,280 | 27,320 | -310 | -1.1% | 43,153 |
2020/12/21 | 27,750 | 27,820 | 27,440 | 27,630 | -60 | -0.2% | 24,416 |
2020/12/18 | 27,690 | 27,730 | 27,630 | 27,690 | -50 | -0.2% | 4,005 |
2020/12/17 | 27,710 | 27,760 | 27,590 | 27,740 | +80 | +0.3% | 75,276 |
2020/12/16 | 27,740 | 27,780 | 27,640 | 27,660 | +60 | +0.2% | 2,030 |
2020/12/15 | 27,590 | 27,640 | 27,520 | 27,600 | -50 | -0.2% | 4,683 |
2020/12/14 | 27,600 | 27,770 | 27,600 | 27,650 | +90 | +0.3% | 10,034 |
2020/12/11 | 27,680 | 27,710 | 27,460 | 27,560 | -130 | -0.5% | 17,593 |
2020/12/10 | 27,600 | 27,760 | 27,550 | 27,690 | -10 | ±0% | 9,157 |
2020/12/09 | 27,460 | 27,740 | 27,450 | 27,700 | +320 | +1.2% | 12,587 |
2020/12/08 | 27,310 | 27,430 | 27,230 | 27,380 | -90 | -0.3% | 20,198 |
2020/12/07 | 27,810 | 27,810 | 27,410 | 27,470 | -220 | -0.8% | 40,742 |
2020/12/04 | 27,630 | 27,720 | 27,570 | 27,690 | -50 | -0.2% | 8,197 |
2020/12/03 | 27,690 | 27,790 | 27,640 | 27,740 | +30 | +0.1% | 11,309 |
2020/12/02 | 27,810 | 27,810 | 27,600 | 27,710 | -10 | ±0% | 35,843 |
2020/12/01 | 27,540 | 27,770 | 27,540 | 27,720 | +350 | +1.3% | 18,431 |
2020/11/30 | 27,760 | 27,780 | 27,320 | 27,370 | -180 | -0.7% | 25,091 |
2020/11/27 | 27,410 | 27,580 | 27,320 | 27,550 | +110 | +0.4% | 8,223 |
2020/11/26 | 27,180 | 27,470 | 27,150 | 27,440 | +230 | +0.8% | 7,009 |
2020/11/25 | 27,430 | 27,620 | 27,160 | 27,210 | +170 | +0.6% | 56,301 |
2020/11/24 | 26,870 | 27,160 | 26,850 | 27,040 | +650 | +2.5% | 25,809 |
2020/11/20 | 26,350 | 26,420 | 26,300 | 26,390 | -80 | -0.3% | 13,313 |
2020/11/19 | 26,500 | 26,530 | 26,350 | 26,470 | -140 | -0.5% | 17,685 |
2020/11/18 | 26,780 | 26,780 | 26,540 | 26,610 | -290 | -1.1% | 24,546 |
2020/11/17 | 27,000 | 27,000 | 26,750 | 26,900 | +90 | +0.3% | 19,530 |
2020/11/16 | 26,590 | 26,820 | 26,550 | 26,810 | +580 | +2.2% | 20,894 |
2020/11/13 | 26,310 | 26,330 | 26,090 | 26,230 | -160 | -0.6% | 17,295 |
2020/11/12 | 26,310 | 26,470 | 26,190 | 26,390 | +180 | +0.7% | 10,256 |
2020/11/11 | 26,050 | 26,280 | 26,030 | 26,210 | +450 | +1.7% | 13,363 |
2020/11/10 | 26,110 | 26,170 | 25,690 | 25,760 | +30 | +0.1% | 30,340 |
2020/11/09 | 25,400 | 25,820 | 25,400 | 25,730 | +570 | +2.3% | 44,472 |
2020/11/06 | 24,990 | 25,220 | 24,930 | 25,160 | +170 | +0.7% | 15,204 |
901~
950
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