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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 23,630 | 23,670 | 23,600 | 23,650 | +90 | +0.4% | 4,374 |
| 2018/05/17 | 23,540 | 23,600 | 23,530 | 23,560 | +100 | +0.4% | 1,315 |
| 2018/05/16 | 23,450 | 23,490 | 23,430 | 23,460 | -90 | -0.4% | 2,024 |
| 2018/05/15 | 23,620 | 23,630 | 23,540 | 23,550 | -40 | -0.2% | 47,166 |
| 2018/05/14 | 23,470 | 23,610 | 23,470 | 23,590 | +100 | +0.4% | 3,356 |
| 2018/05/11 | 23,300 | 23,490 | 23,300 | 23,490 | +290 | +1.3% | 2,836 |
| 2018/05/10 | 23,220 | 23,220 | 23,140 | 23,200 | +70 | +0.3% | 2,766 |
| 2018/05/09 | 23,170 | 23,180 | 23,060 | 23,130 | -100 | -0.4% | 2,450 |
| 2018/05/08 | 23,120 | 23,270 | 23,120 | 23,230 | +40 | +0.2% | 5,790 |
| 2018/05/07 | 23,230 | 23,230 | 23,060 | 23,190 | ±0 | ±0% | 3,352 |
| 2018/05/02 | 23,290 | 23,290 | 23,150 | 23,190 | -30 | -0.1% | 2,926 |
| 2018/05/01 | 23,180 | 23,240 | 23,140 | 23,220 | +30 | +0.1% | 1,776 |
| 2018/04/27 | 23,110 | 23,200 | 23,070 | 23,190 | +150 | +0.7% | 8,096 |
| 2018/04/26 | 23,020 | 23,080 | 22,990 | 23,040 | +120 | +0.5% | 6,102 |
| 2018/04/25 | 22,800 | 22,940 | 22,780 | 22,920 | -60 | -0.3% | 4,366 |
| 2018/04/24 | 22,940 | 23,000 | 22,880 | 22,980 | +190 | +0.8% | 2,455 |
| 2018/04/23 | 22,870 | 22,900 | 22,770 | 22,790 | -70 | -0.3% | 2,516 |
| 2018/04/20 | 22,860 | 22,950 | 22,790 | 22,860 | -50 | -0.2% | 2,221 |
| 2018/04/19 | 22,920 | 23,060 | 22,900 | 22,910 | +60 | +0.3% | 7,117 |
| 2018/04/18 | 22,600 | 22,890 | 22,600 | 22,850 | +300 | +1.3% | 3,517 |
| 2018/04/17 | 22,500 | 22,580 | 22,470 | 22,550 | ±0 | ±0% | 545 |
| 2018/04/16 | 22,550 | 22,580 | 22,470 | 22,550 | +90 | +0.4% | 6,835 |
| 2018/04/13 | 22,520 | 22,600 | 22,440 | 22,460 | +120 | +0.5% | 1,884 |
| 2018/04/12 | 22,350 | 22,360 | 22,280 | 22,340 | -10 | ±0% | 983 |
| 2018/04/11 | 22,550 | 22,550 | 22,350 | 22,350 | -130 | -0.6% | 22,190 |
| 2018/04/10 | 22,260 | 22,630 | 22,230 | 22,480 | +120 | +0.5% | 6,797 |
| 2018/04/09 | 22,200 | 22,410 | 22,200 | 22,360 | +120 | +0.5% | 4,043 |
| 2018/04/06 | 22,350 | 22,430 | 22,240 | 22,240 | -110 | -0.5% | 8,198 |
| 2018/04/05 | 22,240 | 22,420 | 22,150 | 22,350 | +360 | +1.6% | 10,139 |
| 2018/04/04 | 22,100 | 22,100 | 21,920 | 21,990 | +50 | +0.2% | 2,997 |
| 2018/04/03 | 21,780 | 21,990 | 21,730 | 21,940 | -140 | -0.6% | 4,515 |
| 2018/04/02 | 22,120 | 22,270 | 22,080 | 22,080 | -20 | -0.1% | 6,198 |
| 2018/03/30 | 22,070 | 22,190 | 22,000 | 22,100 | +290 | +1.3% | 66,474 |
| 2018/03/29 | 21,950 | 21,960 | 21,670 | 21,810 | +130 | +0.6% | 9,157 |
| 2018/03/28 | 21,590 | 21,680 | 21,450 | 21,680 | -130 | -0.6% | 16,004 |
| 2018/03/27 | 21,480 | 21,810 | 21,460 | 21,810 | +570 | +2.7% | 8,967 |
| 2018/03/26 | 21,000 | 21,240 | 20,820 | 21,240 | +150 | +0.7% | 11,014 |
| 2018/03/23 | 21,390 | 21,490 | 21,040 | 21,090 | -1,020 | -4.6% | 20,465 |
| 2018/03/22 | 21,890 | 22,110 | 21,890 | 22,110 | +220 | +1% | 34,299 |
| 2018/03/20 | 21,790 | 21,890 | 21,740 | 21,890 | -90 | -0.4% | 10,611 |
| 2018/03/19 | 22,060 | 22,160 | 21,880 | 21,980 | -230 | -1% | 4,842 |
| 2018/03/16 | 22,380 | 22,390 | 22,150 | 22,210 | -130 | -0.6% | 4,159 |
| 2018/03/15 | 22,210 | 22,350 | 22,070 | 22,340 | +50 | +0.2% | 11,684 |
| 2018/03/14 | 22,280 | 22,400 | 22,200 | 22,290 | -220 | -1% | 1,669 |
| 2018/03/13 | 22,270 | 22,510 | 22,230 | 22,510 | +150 | +0.7% | 8,456 |
| 2018/03/12 | 22,480 | 22,500 | 22,210 | 22,360 | +370 | +1.7% | 17,976 |
| 2018/03/09 | 22,110 | 22,410 | 21,920 | 21,990 | +120 | +0.5% | 17,475 |
| 2018/03/08 | 22,020 | 22,020 | 21,800 | 21,870 | +120 | +0.6% | 6,814 |
| 2018/03/07 | 21,770 | 22,000 | 21,710 | 21,750 | -190 | -0.9% | 8,975 |
| 2018/03/06 | 21,950 | 22,070 | 21,920 | 21,940 | +360 | +1.7% | 6,257 |
1551～
1600
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
