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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 41,300 | 42,040 | 41,270 | 41,870 | +800 | +1.9% | 49,695 |
| 2024/12/26 | 40,690 | 41,170 | 40,690 | 41,070 | +360 | +0.9% | 15,444 |
| 2024/12/25 | 40,780 | 40,790 | 40,480 | 40,710 | +110 | +0.3% | 9,821 |
| 2024/12/24 | 40,820 | 40,820 | 40,570 | 40,600 | -130 | -0.3% | 20,623 |
| 2024/12/23 | 40,650 | 40,780 | 40,400 | 40,730 | +430 | +1.1% | 26,288 |
| 2024/12/20 | 40,530 | 40,590 | 40,260 | 40,300 | -80 | -0.2% | 21,572 |
| 2024/12/19 | 39,910 | 40,470 | 39,900 | 40,380 | -300 | -0.7% | 39,877 |
| 2024/12/18 | 40,790 | 40,960 | 40,680 | 40,680 | -290 | -0.7% | 19,037 |
| 2024/12/17 | 41,170 | 41,370 | 40,960 | 40,970 | +10 | ±0% | 14,687 |
| 2024/12/16 | 41,110 | 41,210 | 40,940 | 40,960 | -90 | -0.2% | 22,399 |
| 2024/12/13 | 41,410 | 41,410 | 40,820 | 41,050 | -490 | -1.2% | 231,364 |
| 2024/12/12 | 41,480 | 41,680 | 41,420 | 41,540 | +570 | +1.4% | 139,254 |
| 2024/12/11 | 40,930 | 40,970 | 40,700 | 40,970 | +50 | +0.1% | 9,488 |
| 2024/12/10 | 40,960 | 41,040 | 40,730 | 40,920 | +220 | +0.5% | 23,593 |
| 2024/12/09 | 40,860 | 40,910 | 40,530 | 40,700 | +100 | +0.2% | 20,481 |
| 2024/12/06 | 40,950 | 41,030 | 40,490 | 40,600 | -380 | -0.9% | 15,360 |
| 2024/12/05 | 41,210 | 41,230 | 40,890 | 40,980 | +200 | +0.5% | 25,926 |
| 2024/12/04 | 40,850 | 40,980 | 40,600 | 40,780 | +30 | +0.1% | 26,668 |
| 2024/12/03 | 40,250 | 40,990 | 40,250 | 40,750 | +750 | +1.9% | 52,484 |
| 2024/12/02 | 39,710 | 40,090 | 39,480 | 40,000 | +320 | +0.8% | 53,883 |
| 2024/11/29 | 39,740 | 39,800 | 39,500 | 39,680 | -210 | -0.5% | 10,156 |
| 2024/11/28 | 39,420 | 40,020 | 39,320 | 39,890 | +200 | +0.5% | 32,912 |
| 2024/11/27 | 39,790 | 39,860 | 39,520 | 39,690 | -230 | -0.6% | 25,640 |
| 2024/11/26 | 40,090 | 40,090 | 39,550 | 39,920 | -410 | -1% | 30,730 |
| 2024/11/25 | 40,280 | 40,620 | 40,220 | 40,330 | +480 | +1.2% | 26,821 |
| 2024/11/22 | 39,720 | 39,970 | 39,610 | 39,850 | +280 | +0.7% | 32,171 |
| 2024/11/21 | 39,850 | 39,910 | 39,470 | 39,570 | -360 | -0.9% | 28,902 |
| 2024/11/20 | 39,990 | 40,070 | 39,710 | 39,930 | -20 | -0.1% | 14,103 |
| 2024/11/19 | 39,930 | 40,110 | 39,780 | 39,950 | +160 | +0.4% | 13,548 |
| 2024/11/18 | 39,740 | 40,100 | 39,660 | 39,790 | -410 | -1% | 42,076 |
| 2024/11/15 | 40,280 | 40,670 | 40,200 | 40,200 | +110 | +0.3% | 23,425 |
| 2024/11/14 | 40,480 | 40,650 | 40,090 | 40,090 | -140 | -0.3% | 24,034 |
| 2024/11/13 | 40,910 | 40,960 | 40,150 | 40,230 | -710 | -1.7% | 75,998 |
| 2024/11/12 | 41,270 | 41,440 | 40,680 | 40,940 | -160 | -0.4% | 28,915 |
| 2024/11/11 | 40,930 | 41,170 | 40,870 | 41,100 | +40 | +0.1% | 50,204 |
| 2024/11/08 | 41,390 | 41,480 | 40,950 | 41,060 | +190 | +0.5% | 36,847 |
| 2024/11/07 | 41,420 | 41,500 | 40,580 | 40,870 | -200 | -0.5% | 54,158 |
| 2024/11/06 | 40,300 | 41,250 | 40,210 | 41,070 | +970 | +2.4% | 55,657 |
| 2024/11/05 | 39,840 | 40,150 | 39,660 | 40,100 | +200 | +0.5% | 25,399 |
| 2024/11/01 | 39,690 | 39,960 | 39,460 | 39,900 | -800 | -2% | 81,811 |
| 2024/10/31 | 40,760 | 40,800 | 40,390 | 40,700 | -130 | -0.3% | 33,721 |
| 2024/10/30 | 40,690 | 40,990 | 40,670 | 40,830 | +420 | +1% | 58,518 |
| 2024/10/29 | 40,070 | 40,450 | 39,950 | 40,410 | +170 | +0.4% | 31,727 |
| 2024/10/28 | 39,290 | 40,300 | 39,240 | 40,240 | +830 | +2.1% | 76,887 |
| 2024/10/25 | 39,540 | 39,540 | 39,230 | 39,410 | -310 | -0.8% | 42,704 |
| 2024/10/24 | 39,330 | 39,860 | 39,230 | 39,720 | +140 | +0.4% | 66,146 |
| 2024/10/23 | 39,930 | 40,050 | 39,490 | 39,580 | -370 | -0.9% | 32,408 |
| 2024/10/22 | 40,510 | 40,540 | 39,720 | 39,950 | -620 | -1.5% | 50,654 |
| 2024/10/21 | 40,520 | 40,680 | 40,320 | 40,570 | +60 | +0.1% | 16,786 |
| 2024/10/18 | 40,700 | 40,770 | 40,450 | 40,510 | -80 | -0.2% | 18,346 |
101～
150
件表示中 / 3711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
