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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 23,210 | 23,210 | 22,780 | 22,840 | -470 | -2% | 9,235 |
| 2017/12/05 | 23,280 | 23,360 | 23,200 | 23,310 | -70 | -0.3% | 1,761 |
| 2017/12/04 | 23,530 | 23,530 | 23,380 | 23,380 | -120 | -0.5% | 1,877 |
| 2017/12/01 | 23,630 | 23,680 | 23,360 | 23,500 | +90 | +0.4% | 3,235 |
| 2017/11/30 | 23,270 | 23,410 | 23,200 | 23,410 | +140 | +0.6% | 8,626 |
| 2017/11/29 | 23,300 | 23,310 | 23,220 | 23,270 | +100 | +0.4% | 22,420 |
| 2017/11/28 | 23,130 | 23,250 | 23,050 | 23,170 | ±0 | ±0% | 2,557 |
| 2017/11/27 | 23,340 | 23,340 | 23,100 | 23,170 | -70 | -0.3% | 1,349 |
| 2017/11/24 | 23,100 | 23,240 | 23,080 | 23,240 | +50 | +0.2% | 8,333 |
| 2017/11/22 | 23,300 | 23,360 | 23,190 | 23,190 | +110 | +0.5% | 8,007 |
| 2017/11/21 | 23,150 | 23,240 | 23,080 | 23,080 | +130 | +0.6% | 18,251 |
| 2017/11/20 | 22,960 | 23,060 | 22,890 | 22,950 | -110 | -0.5% | 5,118 |
| 2017/11/17 | 23,270 | 23,420 | 23,000 | 23,060 | +30 | +0.1% | 6,646 |
| 2017/11/16 | 22,630 | 23,060 | 22,630 | 23,030 | +350 | +1.5% | 5,360 |
| 2017/11/15 | 22,910 | 22,980 | 22,680 | 22,680 | -360 | -1.6% | 5,394 |
| 2017/11/14 | 23,000 | 23,200 | 23,000 | 23,040 | -10 | ±0% | 4,088 |
| 2017/11/13 | 23,250 | 23,270 | 23,050 | 23,050 | -320 | -1.4% | 4,152 |
| 2017/11/10 | 23,310 | 23,380 | 23,170 | 23,370 | -210 | -0.9% | 2,500 |
| 2017/11/09 | 23,710 | 24,080 | 23,230 | 23,580 | -30 | -0.1% | 13,562 |
| 2017/11/08 | 23,530 | 23,610 | 23,450 | 23,610 | -10 | ±0% | 6,447 |
| 2017/11/07 | 23,180 | 23,640 | 23,180 | 23,620 | +390 | +1.7% | 8,771 |
| 2017/11/06 | 23,310 | 23,310 | 23,100 | 23,230 | +20 | +0.1% | 4,877 |
| 2017/11/02 | 23,200 | 23,210 | 23,080 | 23,210 | +110 | +0.5% | 3,805 |
| 2017/11/01 | 22,840 | 23,110 | 22,840 | 23,100 | +400 | +1.8% | 4,031 |
| 2017/10/31 | 22,530 | 22,700 | 22,500 | 22,700 | +50 | +0.2% | 4,825 |
| 2017/10/30 | 22,700 | 22,720 | 22,580 | 22,650 | -10 | ±0% | 783 |
| 2017/10/27 | 22,520 | 22,670 | 22,470 | 22,660 | +280 | +1.3% | 5,003 |
| 2017/10/26 | 22,370 | 22,440 | 22,350 | 22,380 | +30 | +0.1% | 3,440 |
| 2017/10/25 | 22,530 | 22,580 | 22,290 | 22,350 | -90 | -0.4% | 2,448 |
| 2017/10/24 | 22,330 | 22,440 | 22,290 | 22,440 | +90 | +0.4% | 8,448 |
| 2017/10/23 | 22,360 | 22,370 | 22,260 | 22,350 | +260 | +1.2% | 21,162 |
| 2017/10/20 | 22,000 | 22,120 | 22,000 | 22,090 | +20 | +0.1% | 3,094 |
| 2017/10/19 | 22,130 | 22,140 | 22,010 | 22,070 | +80 | +0.4% | 4,611 |
| 2017/10/18 | 22,000 | 22,030 | 21,950 | 21,990 | +30 | +0.1% | 8,676 |
| 2017/10/17 | 22,020 | 22,020 | 21,860 | 21,960 | +60 | +0.3% | 4,862 |
| 2017/10/16 | 21,860 | 21,970 | 21,830 | 21,900 | +110 | +0.5% | 3,341 |
| 2017/10/13 | 21,600 | 21,820 | 21,550 | 21,790 | +220 | +1% | 1,689 |
| 2017/10/12 | 21,570 | 21,640 | 21,550 | 21,570 | +80 | +0.4% | 1,985 |
| 2017/10/11 | 21,420 | 21,510 | 21,410 | 21,490 | +50 | +0.2% | 1,305 |
| 2017/10/10 | 21,290 | 21,440 | 21,280 | 21,440 | +140 | +0.7% | 1,195 |
| 2017/10/06 | 21,310 | 21,320 | 21,280 | 21,300 | +80 | +0.4% | 698 |
| 2017/10/05 | 21,280 | 21,280 | 21,220 | 21,220 | -20 | -0.1% | 21,906 |
| 2017/10/04 | 21,260 | 21,300 | 21,210 | 21,240 | +20 | +0.1% | 1,236 |
| 2017/10/03 | 21,060 | 21,230 | 21,040 | 21,220 | +210 | +1% | 1,587 |
| 2017/10/02 | 20,970 | 21,010 | 20,950 | 21,010 | +60 | +0.3% | 3,082 |
| 2017/09/29 | 20,940 | 20,950 | 20,890 | 20,950 | -30 | -0.1% | 630 |
| 2017/09/28 | 20,990 | 21,000 | 20,890 | 20,980 | +90 | +0.4% | 2,536 |
| 2017/09/27 | 20,850 | 20,890 | 20,820 | 20,890 | +110 | +0.5% | 895 |
| 2017/09/26 | 20,810 | 20,850 | 20,770 | 20,780 | -90 | -0.4% | 4,786 |
| 2017/09/25 | 20,890 | 20,920 | 20,850 | 20,870 | +90 | +0.4% | 1,952 |
1701～
1750
件表示中 / 3586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
