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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 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 |
| 2017/09/22 | 20,850 | 20,880 | 20,730 | 20,780 | -60 | -0.3% | 894 |
| 2017/09/21 | 20,920 | 20,960 | 20,820 | 20,840 | +60 | +0.3% | 5,917 |
| 2017/09/20 | 20,770 | 20,800 | 20,740 | 20,780 | +20 | +0.1% | 1,475 |
| 2017/09/19 | 20,580 | 20,790 | 20,580 | 20,760 | +380 | +1.9% | 13,162 |
| 2017/09/15 | 20,230 | 20,390 | 20,230 | 20,380 | +110 | +0.5% | 507 |
| 2017/09/14 | 20,360 | 20,370 | 20,260 | 20,270 | -60 | -0.3% | 5,767 |
| 2017/09/13 | 20,360 | 20,360 | 20,310 | 20,330 | +110 | +0.5% | 34,268 |
| 2017/09/12 | 20,200 | 20,250 | 20,180 | 20,220 | +230 | +1.2% | 2,569 |
| 2017/09/11 | 19,920 | 20,020 | 19,900 | 19,990 | +280 | +1.4% | 1,927 |
| 2017/09/08 | 19,810 | 19,810 | 19,700 | 19,710 | -140 | -0.7% | 1,892 |
| 2017/09/07 | 19,900 | 19,930 | 19,850 | 19,850 | +60 | +0.3% | 722 |
| 2017/09/06 | 19,740 | 19,810 | 19,710 | 19,790 | -40 | -0.2% | 2,970 |
| 2017/09/05 | 19,990 | 19,990 | 19,820 | 19,830 | -130 | -0.7% | 1,102 |
| 2017/09/04 | 20,060 | 20,080 | 19,950 | 19,960 | -210 | -1% | 1,444 |
| 2017/09/01 | 20,210 | 20,210 | 20,100 | 20,170 | +70 | +0.3% | 354 |
| 2017/08/31 | 20,040 | 20,140 | 20,040 | 20,100 | +140 | +0.7% | 833 |
| 2017/08/30 | 19,940 | 19,970 | 19,910 | 19,960 | +150 | +0.8% | 149 |
| 2017/08/29 | 19,740 | 19,810 | 19,730 | 19,810 | -80 | -0.4% | 1,086 |
| 2017/08/28 | 19,940 | 19,980 | 19,880 | 19,890 | -10 | -0.1% | 2,223 |
| 2017/08/25 | 19,840 | 19,910 | 19,840 | 19,900 | +110 | +0.6% | 491 |
| 2017/08/24 | 19,800 | 19,850 | 19,790 | 19,790 | -110 | -0.6% | 1,019 |
| 2017/08/23 | 20,000 | 20,000 | 19,870 | 19,900 | +50 | +0.3% | 789 |
| 2017/08/22 | 19,830 | 19,880 | 19,820 | 19,850 | ±0 | ±0% | 3,644 |
| 2017/08/21 | 19,970 | 19,970 | 19,820 | 19,850 | -80 | -0.4% | 2,082 |
| 2017/08/18 | 19,940 | 20,000 | 19,890 | 19,930 | -220 | -1.1% | 1,624 |
| 2017/08/17 | 20,170 | 20,190 | 20,140 | 20,150 | -40 | -0.2% | 490 |
| 2017/08/16 | 20,210 | 20,230 | 20,190 | 20,190 | -20 | -0.1% | 572 |
| 2017/08/15 | 20,150 | 20,280 | 20,150 | 20,210 | +230 | +1.2% | 1,063 |
| 2017/08/14 | 20,000 | 20,060 | 19,960 | 19,980 | -190 | -0.9% | 7,563 |
| 2017/08/10 | 20,240 | 20,260 | 20,160 | 20,170 | -30 | -0.1% | 7,975 |
| 2017/08/09 | 20,390 | 20,630 | 20,130 | 20,200 | -240 | -1.2% | 13,766 |
| 2017/08/08 | 20,510 | 20,520 | 20,440 | 20,440 | -90 | -0.4% | 436 |
| 2017/08/07 | 20,520 | 20,550 | 20,500 | 20,530 | -70 | -0.3% | 923 |
| 2017/08/04 | 20,600 | 20,650 | 20,590 | 20,600 | -70 | -0.3% | 2,614 |
| 2017/08/03 | 20,710 | 20,710 | 20,640 | 20,670 | -50 | -0.2% | 1,297 |
| 2017/08/02 | 20,700 | 20,740 | 20,680 | 20,720 | +90 | +0.4% | 1,575 |
| 2017/08/01 | 20,580 | 20,640 | 20,580 | 20,630 | +60 | +0.3% | 1,297 |
| 2017/07/31 | 20,590 | 20,610 | 20,570 | 20,570 | -30 | -0.1% | 752 |
| 2017/07/28 | 20,660 | 20,690 | 20,580 | 20,600 | -100 | -0.5% | 1,629 |
| 2017/07/27 | 20,670 | 20,800 | 20,670 | 20,700 | ±0 | ±0% | 1,150 |
| 2017/07/26 | 20,740 | 20,750 | 20,670 | 20,700 | +90 | +0.4% | 669 |
| 2017/07/25 | 20,610 | 20,650 | 20,580 | 20,610 | ±0 | ±0% | 327 |
1701～
1750
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
