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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 21,300 | 21,300 | 21,190 | 21,190 | +80 | +0.4% | 3,371 |
2019/08/08 | 21,080 | 21,200 | 20,970 | 21,110 | -160 | -0.8% | 20,928 |
2019/08/07 | 21,320 | 21,320 | 21,170 | 21,270 | -80 | -0.4% | 25,064 |
2019/08/06 | 20,820 | 21,390 | 20,810 | 21,350 | -180 | -0.8% | 24,407 |
2019/08/05 | 21,700 | 21,710 | 21,290 | 21,530 | -320 | -1.5% | 56,930 |
2019/08/02 | 21,900 | 21,960 | 21,740 | 21,850 | -450 | -2% | 68,125 |
2019/08/01 | 22,160 | 22,350 | 22,100 | 22,300 | -20 | -0.1% | 24,958 |
2019/07/31 | 22,340 | 22,380 | 22,280 | 22,320 | -190 | -0.8% | 26,114 |
2019/07/30 | 22,470 | 22,590 | 22,470 | 22,510 | +120 | +0.5% | 24,517 |
2019/07/29 | 22,440 | 22,450 | 22,330 | 22,390 | -60 | -0.3% | 10,093 |
2019/07/26 | 22,480 | 22,490 | 22,400 | 22,450 | -140 | -0.6% | 4,362 |
2019/07/25 | 22,590 | 22,630 | 22,560 | 22,590 | +90 | +0.4% | 29,644 |
2019/07/24 | 22,530 | 22,550 | 22,490 | 22,500 | +60 | +0.3% | 16,727 |
2019/07/23 | 22,230 | 22,480 | 22,230 | 22,440 | +260 | +1.2% | 41,092 |
2019/07/22 | 22,180 | 22,240 | 22,150 | 22,180 | -90 | -0.4% | 17,960 |
2019/07/19 | 21,930 | 22,290 | 21,910 | 22,270 | +450 | +2.1% | 98,959 |
2019/07/18 | 22,120 | 22,140 | 21,780 | 21,820 | -460 | -2.1% | 17,139 |
2019/07/17 | 22,280 | 22,290 | 22,190 | 22,280 | -70 | -0.3% | 3,200 |
2019/07/16 | 22,450 | 22,450 | 22,310 | 22,350 | -130 | -0.6% | 24,656 |
2019/07/12 | 22,500 | 22,520 | 22,400 | 22,480 | +20 | +0.1% | 6,023 |
2019/07/11 | 22,350 | 22,460 | 22,340 | 22,460 | +80 | +0.4% | 27,834 |
2019/07/10 | 22,320 | 22,400 | 22,320 | 22,380 | +20 | +0.1% | 32,173 |
2019/07/09 | 22,400 | 22,490 | 22,330 | 22,360 | +30 | +0.1% | 11,330 |
2019/07/08 | 22,460 | 22,460 | 22,300 | 22,330 | -190 | -0.8% | 3,534 |
2019/07/05 | 22,500 | 22,530 | 22,450 | 22,520 | +30 | +0.1% | 1,683 |
2019/07/04 | 22,550 | 22,550 | 22,490 | 22,490 | +80 | +0.4% | 1,678 |
2019/07/03 | 22,480 | 22,500 | 22,360 | 22,410 | -120 | -0.5% | 4,946 |
2019/07/02 | 22,500 | 22,590 | 22,500 | 22,530 | -10 | ±0% | 20,133 |
2019/07/01 | 22,480 | 22,550 | 22,370 | 22,540 | +510 | +2.3% | 58,870 |
2019/06/28 | 22,050 | 22,080 | 21,990 | 22,030 | -70 | -0.3% | 9,144 |
2019/06/27 | 21,920 | 22,100 | 21,920 | 22,100 | +230 | +1.1% | 3,408 |
2019/06/26 | 21,860 | 21,900 | 21,830 | 21,870 | -60 | -0.3% | 1,773 |
2019/06/25 | 21,980 | 22,060 | 21,870 | 21,930 | -110 | -0.5% | 23,326 |
2019/06/24 | 21,990 | 22,070 | 21,950 | 22,040 | +20 | +0.1% | 2,027 |
2019/06/21 | 22,270 | 22,270 | 21,990 | 22,020 | -200 | -0.9% | 4,437 |
2019/06/20 | 22,200 | 22,250 | 22,160 | 22,220 | +110 | +0.5% | 3,256 |
2019/06/19 | 22,030 | 22,120 | 22,030 | 22,110 | +390 | +1.8% | 13,187 |
2019/06/18 | 21,870 | 21,890 | 21,680 | 21,720 | -170 | -0.8% | 3,930 |
2019/06/17 | 21,840 | 21,930 | 21,820 | 21,890 | +30 | +0.1% | 1,295 |
2019/06/14 | 21,780 | 21,870 | 21,740 | 21,860 | +90 | +0.4% | 3,681 |
2019/06/13 | 21,810 | 21,840 | 21,680 | 21,770 | -140 | -0.6% | 15,845 |
2019/06/12 | 21,890 | 22,010 | 21,890 | 21,910 | -60 | -0.3% | 17,968 |
2019/06/11 | 21,840 | 21,980 | 21,830 | 21,970 | +90 | +0.4% | 6,553 |
2019/06/10 | 21,860 | 21,910 | 21,840 | 21,880 | +240 | +1.1% | 5,083 |
2019/06/07 | 21,610 | 21,650 | 21,560 | 21,640 | +120 | +0.6% | 8,928 |
2019/06/06 | 21,500 | 21,580 | 21,500 | 21,520 | ±0 | ±0% | 2,928 |
2019/06/05 | 21,500 | 21,550 | 21,430 | 21,520 | +410 | +1.9% | 4,032 |
2019/06/04 | 21,170 | 21,180 | 21,020 | 21,110 | +10 | ±0% | 4,475 |
2019/06/03 | 21,070 | 21,160 | 21,040 | 21,100 | -230 | -1.1% | 3,960 |
2019/05/31 | 21,530 | 21,560 | 21,330 | 21,330 | -340 | -1.6% | 25,119 |
1251~
1300
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