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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 22,580 | 22,740 | 22,490 | 22,630 | -70 | -0.3% | 109,417 |
2020/05/28 | 22,490 | 22,700 | 22,350 | 22,700 | +480 | +2.2% | 43,222 |
2020/05/27 | 22,020 | 22,240 | 21,920 | 22,220 | +190 | +0.9% | 42,956 |
2020/05/26 | 21,710 | 22,090 | 21,680 | 22,030 | +560 | +2.6% | 38,351 |
2020/05/25 | 21,430 | 21,470 | 21,330 | 21,470 | +360 | +1.7% | 11,218 |
2020/05/22 | 21,300 | 21,350 | 21,060 | 21,110 | -180 | -0.8% | 7,951 |
2020/05/21 | 21,460 | 21,480 | 21,240 | 21,290 | -40 | -0.2% | 27,064 |
2020/05/20 | 21,180 | 21,420 | 21,180 | 21,330 | +140 | +0.7% | 23,676 |
2020/05/19 | 21,360 | 21,400 | 21,180 | 21,190 | +330 | +1.6% | 33,838 |
2020/05/18 | 20,850 | 20,920 | 20,720 | 20,860 | +120 | +0.6% | 15,628 |
2020/05/15 | 20,890 | 20,900 | 20,550 | 20,740 | +130 | +0.6% | 35,028 |
2020/05/14 | 20,850 | 20,910 | 20,610 | 20,610 | -370 | -1.8% | 24,702 |
2020/05/13 | 20,810 | 21,050 | 20,770 | 20,980 | -140 | -0.7% | 36,673 |
2020/05/12 | 21,140 | 21,200 | 21,030 | 21,120 | ±0 | ±0% | 23,157 |
2020/05/11 | 21,070 | 21,260 | 21,040 | 21,120 | +240 | +1.1% | 27,915 |
2020/05/08 | 20,680 | 20,900 | 20,620 | 20,880 | +520 | +2.6% | 45,864 |
2020/05/07 | 20,140 | 20,430 | 20,130 | 20,360 | +20 | +0.1% | 11,855 |
2020/05/01 | 20,680 | 20,680 | 20,270 | 20,340 | -590 | -2.8% | 45,518 |
2020/04/30 | 21,040 | 21,100 | 20,930 | 20,930 | +460 | +2.2% | 44,324 |
2020/04/28 | 20,510 | 20,550 | 20,360 | 20,470 | -10 | ±0% | 29,092 |
2020/04/27 | 20,170 | 20,530 | 20,150 | 20,480 | +530 | +2.7% | 24,443 |
2020/04/24 | 20,040 | 20,040 | 19,870 | 19,950 | -150 | -0.7% | 16,865 |
2020/04/23 | 19,980 | 20,120 | 19,920 | 20,100 | +290 | +1.5% | 23,613 |
2020/04/22 | 19,770 | 19,810 | 19,540 | 19,810 | -150 | -0.8% | 34,806 |
2020/04/21 | 20,160 | 20,230 | 19,880 | 19,960 | -400 | -2% | 21,876 |
2020/04/20 | 20,300 | 20,490 | 20,300 | 20,360 | -220 | -1.1% | 9,959 |
2020/04/17 | 20,380 | 20,630 | 20,310 | 20,580 | +580 | +2.9% | 33,400 |
2020/04/16 | 19,950 | 20,040 | 19,840 | 20,000 | -250 | -1.2% | 22,994 |
2020/04/15 | 20,240 | 20,360 | 20,180 | 20,250 | -70 | -0.3% | 11,010 |
2020/04/14 | 19,820 | 20,420 | 19,800 | 20,320 | +620 | +3.1% | 26,636 |
2020/04/13 | 19,950 | 20,060 | 19,690 | 19,700 | -460 | -2.3% | 29,049 |
2020/04/10 | 20,240 | 20,240 | 19,930 | 20,160 | +160 | +0.8% | 13,664 |
2020/04/09 | 20,060 | 20,100 | 19,850 | 20,000 | -60 | -0.3% | 38,754 |
2020/04/08 | 19,690 | 20,150 | 19,420 | 20,060 | +430 | +2.2% | 42,261 |
2020/04/07 | 19,710 | 19,840 | 19,240 | 19,630 | +390 | +2% | 40,896 |
2020/04/06 | 18,490 | 19,340 | 18,430 | 19,240 | +780 | +4.2% | 14,100 |
2020/04/03 | 18,600 | 18,700 | 18,280 | 18,460 | +10 | +0.1% | 25,782 |
2020/04/02 | 18,560 | 18,770 | 18,340 | 18,450 | -280 | -1.5% | 41,186 |
2020/04/01 | 19,280 | 19,420 | 18,510 | 18,730 | -820 | -4.2% | 39,758 |
2020/03/31 | 19,840 | 20,020 | 19,520 | 19,550 | -150 | -0.8% | 25,763 |
2020/03/30 | 19,230 | 19,700 | 19,230 | 19,700 | +80 | +0.4% | 25,781 |
2020/03/27 | 19,790 | 19,840 | 19,330 | 19,620 | +440 | +2.3% | 54,517 |
2020/03/26 | 19,530 | 19,600 | 18,990 | 19,180 | -850 | -4.2% | 64,025 |
2020/03/25 | 19,460 | 20,090 | 19,360 | 20,030 | +1,470 | +7.9% | 52,699 |
2020/03/24 | 18,070 | 18,600 | 18,010 | 18,560 | +1,290 | +7.5% | 76,946 |
2020/03/23 | 16,960 | 17,490 | 16,910 | 17,270 | +270 | +1.6% | 57,360 |
2020/03/19 | 17,540 | 17,650 | 16,780 | 17,000 | -150 | -0.9% | 147,002 |
2020/03/18 | 17,600 | 17,970 | 17,140 | 17,150 | -240 | -1.4% | 45,220 |
2020/03/17 | 17,060 | 18,000 | 16,790 | 17,390 | +70 | +0.4% | 74,864 |
2020/03/16 | 18,000 | 18,250 | 17,320 | 17,320 | -570 | -3.2% | 83,740 |
1101~
1150
件表示中 / 3586件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム