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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 23,340 | 23,370 | 23,260 | 23,280 | -150 | -0.6% | 6,441 |
| 2018/07/27 | 23,410 | 23,440 | 23,340 | 23,430 | +110 | +0.5% | 7,764 |
| 2018/07/26 | 23,380 | 23,380 | 23,300 | 23,320 | -20 | -0.1% | 6,400 |
| 2018/07/25 | 23,360 | 23,390 | 23,300 | 23,340 | +80 | +0.3% | 7,904 |
| 2018/07/24 | 23,300 | 23,300 | 23,150 | 23,260 | +150 | +0.6% | 11,646 |
| 2018/07/23 | 23,210 | 23,230 | 23,080 | 23,110 | -340 | -1.4% | 17,308 |
| 2018/07/20 | 23,490 | 23,610 | 23,290 | 23,450 | -60 | -0.3% | 32,505 |
| 2018/07/19 | 23,650 | 23,660 | 23,510 | 23,510 | -110 | -0.5% | 9,851 |
| 2018/07/18 | 23,680 | 23,690 | 23,560 | 23,620 | +160 | +0.7% | 19,208 |
| 2018/07/17 | 23,350 | 23,580 | 23,330 | 23,460 | +110 | +0.5% | 8,135 |
| 2018/07/13 | 23,160 | 23,440 | 23,160 | 23,350 | +430 | +1.9% | 20,149 |
| 2018/07/12 | 22,750 | 22,970 | 22,750 | 22,920 | +250 | +1.1% | 3,868 |
| 2018/07/11 | 22,730 | 22,760 | 22,480 | 22,670 | -340 | -1.5% | 46,790 |
| 2018/07/10 | 22,950 | 23,050 | 22,930 | 23,010 | +240 | +1.1% | 22,933 |
| 2018/07/09 | 22,600 | 22,830 | 22,600 | 22,770 | +190 | +0.8% | 5,860 |
| 2018/07/06 | 22,390 | 22,580 | 22,360 | 22,580 | +290 | +1.3% | 7,546 |
| 2018/07/05 | 22,410 | 22,460 | 22,180 | 22,290 | -150 | -0.7% | 14,546 |
| 2018/07/04 | 22,360 | 22,480 | 22,320 | 22,440 | -80 | -0.4% | 5,336 |
| 2018/07/03 | 22,600 | 22,640 | 22,280 | 22,520 | -20 | -0.1% | 24,801 |
| 2018/07/02 | 22,940 | 23,020 | 22,500 | 22,540 | -510 | -2.2% | 32,886 |
| 2018/06/29 | 23,070 | 23,070 | 22,890 | 23,050 | +50 | +0.2% | 3,488 |
| 2018/06/28 | 22,950 | 23,020 | 22,770 | 23,000 | +20 | +0.1% | 8,806 |
| 2018/06/27 | 23,060 | 23,090 | 22,950 | 22,980 | -70 | -0.3% | 10,087 |
| 2018/06/26 | 22,880 | 23,080 | 22,810 | 23,050 | -10 | ±0% | 25,791 |
| 2018/06/25 | 23,280 | 23,280 | 23,030 | 23,060 | -190 | -0.8% | 3,051 |
| 2018/06/22 | 23,140 | 23,250 | 23,130 | 23,250 | -160 | -0.7% | 6,832 |
| 2018/06/21 | 23,250 | 23,500 | 23,210 | 23,410 | +130 | +0.6% | 8,427 |
| 2018/06/20 | 23,070 | 23,290 | 22,880 | 23,280 | +280 | +1.2% | 28,614 |
| 2018/06/19 | 23,290 | 23,320 | 22,990 | 23,000 | -410 | -1.8% | 8,185 |
| 2018/06/18 | 23,520 | 23,520 | 23,330 | 23,410 | -160 | -0.7% | 2,306 |
| 2018/06/15 | 23,600 | 23,610 | 23,500 | 23,570 | +100 | +0.4% | 447 |
| 2018/06/14 | 23,560 | 23,620 | 23,470 | 23,470 | -210 | -0.9% | 2,273 |
| 2018/06/13 | 23,630 | 23,720 | 23,620 | 23,680 | +80 | +0.3% | 675 |
| 2018/06/12 | 23,700 | 23,730 | 23,530 | 23,600 | +70 | +0.3% | 4,260 |
| 2018/06/11 | 23,400 | 23,570 | 23,390 | 23,530 | +110 | +0.5% | 23,260 |
| 2018/06/08 | 23,550 | 23,590 | 23,410 | 23,420 | -140 | -0.6% | 1,379 |
| 2018/06/07 | 23,490 | 23,570 | 23,490 | 23,560 | +210 | +0.9% | 4,933 |
| 2018/06/06 | 23,240 | 23,370 | 23,220 | 23,350 | +110 | +0.5% | 1,538 |
| 2018/06/05 | 23,270 | 23,310 | 23,190 | 23,240 | +60 | +0.3% | 4,051 |
| 2018/06/04 | 23,070 | 23,220 | 23,070 | 23,180 | +320 | +1.4% | 2,640 |
| 2018/06/01 | 22,820 | 23,000 | 22,820 | 22,860 | -50 | -0.2% | 6,533 |
| 2018/05/31 | 22,900 | 22,940 | 22,810 | 22,910 | +180 | +0.8% | 1,898 |
| 2018/05/30 | 22,690 | 22,750 | 22,630 | 22,730 | -330 | -1.4% | 27,403 |
| 2018/05/29 | 23,140 | 23,140 | 22,940 | 23,060 | -140 | -0.6% | 5,999 |
| 2018/05/28 | 23,190 | 23,260 | 23,120 | 23,200 | +30 | +0.1% | 10,167 |
| 2018/05/25 | 23,080 | 23,220 | 23,030 | 23,170 | +20 | +0.1% | 6,455 |
| 2018/05/24 | 23,330 | 23,350 | 23,090 | 23,150 | -290 | -1.2% | 15,546 |
| 2018/05/23 | 23,590 | 23,660 | 23,380 | 23,440 | -260 | -1.1% | 5,788 |
| 2018/05/22 | 23,750 | 23,750 | 23,690 | 23,700 | -40 | -0.2% | 2,342 |
| 2018/05/21 | 23,650 | 23,780 | 23,650 | 23,740 | +90 | +0.4% | 2,568 |
1501～
1550
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
