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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,585 | 3,620 | 3,565 | 3,615 | +45 | +1.3% | 226,475 |
| 2025/04/17 | 3,535 | 3,580 | 3,535 | 3,570 | +45 | +1.3% | 109,923 |
| 2025/04/16 | 3,565 | 3,570 | 3,505 | 3,525 | -45 | -1.3% | 159,222 |
| 2025/04/15 | 3,570 | 3,590 | 3,565 | 3,570 | +25 | +0.7% | 280,930 |
| 2025/04/14 | 3,540 | 3,575 | 3,530 | 3,545 | +40 | +1.1% | 293,433 |
| 2025/04/11 | 3,405 | 3,510 | 3,400 | 3,505 | -90 | -2.5% | 585,417 |
| 2025/04/10 | 3,615 | 3,630 | 3,550 | 3,595 | +280 | +8.4% | 549,220 |
| 2025/04/09 | 3,365 | 3,365 | 3,255 | 3,315 | -120 | -3.5% | 901,205 |
| 2025/04/08 | 3,380 | 3,465 | 3,375 | 3,435 | +175 | +5.4% | 808,196 |
| 2025/04/07 | 3,250 | 3,325 | 3,190 | 3,260 | -270 | -7.6% | 1,076,153 |
| 2025/04/04 | 3,550 | 3,575 | 3,465 | 3,530 | -95 | -2.6% | 610,155 |
| 2025/04/03 | 3,540 | 3,630 | 3,540 | 3,625 | -33,585 | -90.3% | 392,370 |
| 2025/04/02 | 37,210 | 37,240 | 36,890 | 37,210 | +160 | +0.4% | 40,371 |
| 2025/04/01 | 37,420 | 37,520 | 37,000 | 37,050 | -100 | -0.3% | 73,836 |
| 2025/03/31 | 37,460 | 37,480 | 37,010 | 37,150 | -1,440 | -3.7% | 208,473 |
| 2025/03/28 | 38,890 | 38,890 | 38,390 | 38,590 | -390 | -1% | 46,278 |
| 2025/03/27 | 38,900 | 39,080 | 38,790 | 38,980 | -280 | -0.7% | 64,791 |
| 2025/03/26 | 39,350 | 39,460 | 39,120 | 39,260 | +250 | +0.6% | 23,453 |
| 2025/03/25 | 39,210 | 39,350 | 38,920 | 39,010 | +110 | +0.3% | 11,712 |
| 2025/03/24 | 39,060 | 39,080 | 38,860 | 38,900 | -10 | ±0% | 12,380 |
| 2025/03/21 | 38,920 | 39,200 | 38,830 | 38,910 | -90 | -0.2% | 32,618 |
| 2025/03/19 | 39,070 | 39,370 | 39,000 | 39,000 | -80 | -0.2% | 27,445 |
| 2025/03/18 | 39,160 | 39,240 | 39,060 | 39,080 | +420 | +1.1% | 31,068 |
| 2025/03/17 | 38,730 | 38,780 | 38,590 | 38,660 | +350 | +0.9% | 25,193 |
| 2025/03/14 | 38,030 | 38,370 | 37,730 | 38,310 | +280 | +0.7% | 23,627 |
| 2025/03/13 | 38,350 | 38,540 | 37,970 | 38,030 | ±0 | ±0% | 24,169 |
| 2025/03/12 | 37,920 | 38,160 | 37,860 | 38,030 | +20 | +0.1% | 39,083 |
| 2025/03/11 | 37,520 | 38,010 | 37,160 | 38,010 | -260 | -0.7% | 114,368 |
| 2025/03/10 | 38,230 | 38,320 | 37,910 | 38,270 | +190 | +0.5% | 40,224 |
| 2025/03/07 | 38,250 | 38,350 | 38,030 | 38,080 | -850 | -2.2% | 47,072 |
| 2025/03/06 | 38,880 | 39,120 | 38,810 | 38,930 | +280 | +0.7% | 16,318 |
| 2025/03/05 | 38,530 | 38,830 | 38,380 | 38,650 | +100 | +0.3% | 40,103 |
| 2025/03/04 | 38,560 | 38,630 | 38,020 | 38,550 | -520 | -1.3% | 112,003 |
| 2025/03/03 | 38,940 | 39,070 | 38,590 | 39,070 | +680 | +1.8% | 32,083 |
| 2025/02/28 | 38,890 | 38,950 | 38,060 | 38,390 | -1,150 | -2.9% | 146,939 |
| 2025/02/27 | 39,510 | 39,620 | 39,310 | 39,540 | +200 | +0.5% | 10,645 |
| 2025/02/26 | 39,310 | 39,360 | 38,940 | 39,340 | -140 | -0.4% | 65,309 |
| 2025/02/25 | 39,380 | 39,720 | 39,320 | 39,480 | -600 | -1.5% | 191,169 |
| 2025/02/21 | 39,770 | 40,080 | 39,700 | 40,080 | +120 | +0.3% | 43,282 |
| 2025/02/20 | 40,190 | 40,220 | 39,710 | 39,960 | -490 | -1.2% | 27,741 |
| 2025/02/19 | 40,470 | 40,550 | 40,250 | 40,450 | -110 | -0.3% | 44,233 |
| 2025/02/18 | 40,420 | 40,770 | 40,390 | 40,560 | +170 | +0.4% | 33,313 |
| 2025/02/17 | 40,320 | 40,490 | 40,240 | 40,390 | -60 | -0.1% | 17,595 |
| 2025/02/14 | 40,780 | 40,840 | 40,380 | 40,450 | -280 | -0.7% | 35,280 |
| 2025/02/13 | 40,440 | 40,860 | 40,370 | 40,730 | +540 | +1.3% | 26,084 |
| 2025/02/12 | 40,260 | 40,350 | 40,050 | 40,190 | +120 | +0.3% | 18,517 |
| 2025/02/10 | 39,970 | 40,140 | 39,860 | 40,070 | +50 | +0.1% | 15,397 |
| 2025/02/07 | 40,180 | 40,260 | 40,000 | 40,020 | -310 | -0.8% | 20,178 |
| 2025/02/06 | 40,170 | 40,440 | 40,100 | 40,330 | -110 | -0.3% | 16,286 |
| 2025/02/05 | 40,560 | 40,730 | 40,270 | 40,440 | +100 | +0.2% | 30,071 |
101～
150
件表示中 / 3783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
