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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 41,020 | 41,450 | 40,880 | 41,330 | +490 | +1.2% | 40,861 |
| 2024/06/25 | 40,420 | 40,870 | 40,380 | 40,840 | +430 | +1.1% | 22,828 |
| 2024/06/24 | 40,070 | 40,530 | 40,010 | 40,410 | +210 | +0.5% | 20,647 |
| 2024/06/21 | 40,250 | 40,410 | 40,150 | 40,200 | -50 | -0.1% | 9,786 |
| 2024/06/20 | 40,010 | 40,250 | 39,860 | 40,250 | +130 | +0.3% | 18,161 |
| 2024/06/19 | 40,250 | 40,410 | 40,050 | 40,120 | +90 | +0.2% | 12,231 |
| 2024/06/18 | 40,050 | 40,120 | 39,930 | 40,030 | +360 | +0.9% | 48,268 |
| 2024/06/17 | 40,070 | 40,070 | 39,540 | 39,670 | -800 | -2% | 32,318 |
| 2024/06/14 | 40,230 | 40,660 | 40,140 | 40,470 | +110 | +0.3% | 17,005 |
| 2024/06/13 | 40,900 | 40,940 | 40,330 | 40,360 | -160 | -0.4% | 13,870 |
| 2024/06/12 | 40,530 | 40,580 | 40,420 | 40,520 | -230 | -0.6% | 31,972 |
| 2024/06/11 | 40,800 | 40,980 | 40,720 | 40,750 | +70 | +0.2% | 33,332 |
| 2024/06/10 | 40,300 | 40,720 | 40,280 | 40,680 | +370 | +0.9% | 47,897 |
| 2024/06/07 | 40,220 | 40,380 | 40,180 | 40,310 | -20 | ±0% | 8,310 |
| 2024/06/06 | 40,630 | 40,710 | 40,320 | 40,330 | +230 | +0.6% | 19,256 |
| 2024/06/05 | 40,200 | 40,220 | 39,950 | 40,100 | -360 | -0.9% | 70,539 |
| 2024/06/04 | 40,330 | 40,520 | 40,210 | 40,460 | -140 | -0.3% | 16,685 |
| 2024/06/03 | 40,390 | 40,680 | 40,360 | 40,600 | +480 | +1.2% | 35,143 |
| 2024/05/31 | 39,740 | 40,140 | 39,680 | 40,120 | +470 | +1.2% | 23,366 |
| 2024/05/30 | 39,680 | 39,710 | 39,190 | 39,650 | -520 | -1.3% | 91,407 |
| 2024/05/29 | 40,490 | 40,790 | 40,140 | 40,170 | -310 | -0.8% | 17,358 |
| 2024/05/28 | 40,550 | 40,620 | 40,380 | 40,480 | -50 | -0.1% | 12,355 |
| 2024/05/27 | 40,410 | 40,530 | 40,290 | 40,530 | +270 | +0.7% | 13,953 |
| 2024/05/24 | 40,050 | 40,380 | 39,980 | 40,260 | -480 | -1.2% | 21,664 |
| 2024/05/23 | 40,540 | 40,790 | 40,250 | 40,740 | +490 | +1.2% | 21,152 |
| 2024/05/22 | 40,510 | 40,510 | 40,210 | 40,250 | -300 | -0.7% | 30,869 |
| 2024/05/21 | 40,960 | 41,010 | 40,550 | 40,550 | -160 | -0.4% | 102,594 |
| 2024/05/20 | 40,390 | 41,100 | 40,320 | 40,710 | +340 | +0.8% | 29,742 |
| 2024/05/17 | 40,250 | 40,470 | 40,150 | 40,370 | -160 | -0.4% | 22,255 |
| 2024/05/16 | 40,370 | 40,590 | 40,130 | 40,530 | +560 | +1.4% | 31,690 |
| 2024/05/15 | 40,210 | 40,440 | 39,940 | 39,970 | +80 | +0.2% | 18,975 |
| 2024/05/14 | 39,830 | 40,090 | 39,660 | 39,890 | +130 | +0.3% | 20,099 |
| 2024/05/13 | 39,780 | 39,880 | 39,550 | 39,760 | -90 | -0.2% | 40,011 |
| 2024/05/10 | 40,070 | 40,360 | 39,720 | 39,850 | +190 | +0.5% | 24,042 |
| 2024/05/09 | 39,870 | 40,030 | 39,650 | 39,660 | -140 | -0.4% | 18,781 |
| 2024/05/08 | 40,310 | 40,350 | 39,740 | 39,800 | -630 | -1.6% | 30,565 |
| 2024/05/07 | 40,520 | 40,550 | 40,130 | 40,430 | +600 | +1.5% | 36,892 |
| 2024/05/02 | 39,660 | 39,950 | 39,530 | 39,830 | -30 | -0.1% | 94,270 |
| 2024/05/01 | 39,650 | 40,040 | 39,610 | 39,860 | -110 | -0.3% | 35,862 |
| 2024/04/30 | 39,990 | 40,220 | 39,770 | 39,970 | +440 | +1.1% | 20,466 |
| 2024/04/26 | 39,400 | 39,700 | 39,120 | 39,530 | +300 | +0.8% | 28,195 |
| 2024/04/25 | 39,470 | 39,620 | 39,180 | 39,230 | -780 | -1.9% | 102,248 |
| 2024/04/24 | 39,570 | 40,040 | 39,560 | 40,010 | +940 | +2.4% | 46,227 |
| 2024/04/23 | 39,380 | 39,400 | 38,970 | 39,070 | -20 | -0.1% | 19,225 |
| 2024/04/22 | 38,290 | 39,090 | 38,280 | 39,090 | +450 | +1.2% | 36,500 |
| 2024/04/19 | 39,180 | 39,180 | 38,260 | 38,640 | -1,000 | -2.5% | 99,768 |
| 2024/04/18 | 39,340 | 39,810 | 39,210 | 39,640 | +70 | +0.2% | 58,700 |
| 2024/04/17 | 40,200 | 40,240 | 39,540 | 39,570 | -510 | -1.3% | 43,662 |
| 2024/04/16 | 40,310 | 40,310 | 39,920 | 40,080 | -770 | -1.9% | 65,319 |
| 2024/04/15 | 40,650 | 40,850 | 40,430 | 40,850 | -330 | -0.8% | 31,416 |
101～
150
件表示中 / 3585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
