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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 20,610 | 20,620 | 20,540 | 20,610 | -140 | -0.7% | 1,708 |
| 2017/07/21 | 20,730 | 20,780 | 20,730 | 20,750 | -50 | -0.2% | 1,529 |
| 2017/07/20 | 20,680 | 20,800 | 20,670 | 20,800 | +130 | +0.6% | 1,599 |
| 2017/07/19 | 20,630 | 20,680 | 20,600 | 20,670 | +40 | +0.2% | 1,889 |
| 2017/07/18 | 20,730 | 20,730 | 20,600 | 20,630 | -150 | -0.7% | 2,988 |
| 2017/07/14 | 20,770 | 20,790 | 20,750 | 20,780 | +30 | +0.1% | 1,083 |
| 2017/07/13 | 20,820 | 20,830 | 20,710 | 20,750 | ±0 | ±0% | 1,005 |
| 2017/07/12 | 20,760 | 20,780 | 20,710 | 20,750 | -100 | -0.5% | 1,081 |
| 2017/07/11 | 20,710 | 20,850 | 20,710 | 20,850 | +130 | +0.6% | 3,210 |
| 2017/07/10 | 20,710 | 20,770 | 20,670 | 20,720 | +140 | +0.7% | 794 |
| 2017/07/07 | 20,500 | 20,600 | 20,500 | 20,580 | -60 | -0.3% | 1,405 |
| 2017/07/06 | 20,700 | 20,720 | 20,590 | 20,640 | -90 | -0.4% | 2,140 |
| 2017/07/05 | 20,650 | 20,730 | 20,550 | 20,730 | +50 | +0.2% | 516 |
| 2017/07/04 | 20,840 | 20,840 | 20,630 | 20,680 | -10 | ±0% | 2,174 |
| 2017/07/03 | 20,680 | 20,740 | 20,680 | 20,690 | +20 | +0.1% | 905 |
| 2017/06/30 | 20,680 | 20,680 | 20,600 | 20,670 | -190 | -0.9% | 835 |
| 2017/06/29 | 20,910 | 20,930 | 20,860 | 20,860 | +70 | +0.3% | 2,171 |
| 2017/06/28 | 20,780 | 20,860 | 20,760 | 20,790 | -50 | -0.2% | 7,835 |
| 2017/06/27 | 20,850 | 20,860 | 20,820 | 20,840 | +60 | +0.3% | 598 |
| 2017/06/26 | 20,750 | 20,810 | 20,750 | 20,780 | +20 | +0.1% | 1,191 |
| 2017/06/23 | 20,760 | 20,760 | 20,720 | 20,760 | +10 | ±0% | 459 |
| 2017/06/22 | 20,780 | 20,810 | 20,730 | 20,750 | ±0 | ±0% | 6,403 |
| 2017/06/21 | 20,790 | 20,830 | 20,740 | 20,750 | -120 | -0.6% | 840 |
| 2017/06/20 | 20,850 | 20,940 | 20,850 | 20,870 | +190 | +0.9% | 3,683 |
| 2017/06/19 | 20,570 | 20,690 | 20,570 | 20,680 | +120 | +0.6% | 471 |
| 2017/06/16 | 20,560 | 20,620 | 20,520 | 20,560 | +110 | +0.5% | 3,548 |
| 2017/06/15 | 20,460 | 20,590 | 20,370 | 20,450 | -60 | -0.3% | 4,756 |
| 2017/06/14 | 20,580 | 20,610 | 20,510 | 20,510 | -10 | ±0% | 583 |
| 2017/06/13 | 20,480 | 20,530 | 20,470 | 20,520 | -10 | ±0% | 1,084 |
| 2017/06/12 | 20,520 | 20,560 | 20,450 | 20,530 | -100 | -0.5% | 33,553 |
| 2017/06/09 | 20,600 | 20,710 | 20,560 | 20,630 | +90 | +0.4% | 22,416 |
| 2017/06/08 | 20,660 | 20,670 | 20,510 | 20,540 | -60 | -0.3% | 1,803 |
| 2017/06/07 | 20,570 | 20,630 | 20,530 | 20,600 | ±0 | ±0% | 521 |
| 2017/06/06 | 20,750 | 20,750 | 20,570 | 20,600 | -190 | -0.9% | 5,486 |
| 2017/06/05 | 20,740 | 20,840 | 20,740 | 20,790 | -20 | -0.1% | 1,461 |
| 2017/06/02 | 20,570 | 20,860 | 20,570 | 20,810 | +330 | +1.6% | 5,869 |
| 2017/06/01 | 20,280 | 20,500 | 20,280 | 20,480 | +240 | +1.2% | 2,911 |
| 2017/05/31 | 20,220 | 20,260 | 20,220 | 20,240 | -30 | -0.1% | 2,614 |
| 2017/05/30 | 20,290 | 20,290 | 20,180 | 20,270 | -40 | -0.2% | 867 |
| 2017/05/29 | 20,290 | 20,350 | 20,230 | 20,310 | +10 | ±0% | 9,962 |
| 2017/05/26 | 20,410 | 20,410 | 20,300 | 20,300 | -140 | -0.7% | 1,832 |
| 2017/05/25 | 20,330 | 20,460 | 20,330 | 20,440 | +80 | +0.4% | 3,487 |
| 2017/05/24 | 20,380 | 20,380 | 20,310 | 20,360 | +150 | +0.7% | 711 |
| 2017/05/23 | 20,240 | 20,290 | 20,190 | 20,210 | -80 | -0.4% | 9,011 |
| 2017/05/22 | 20,280 | 20,320 | 20,220 | 20,290 | +80 | +0.4% | 1,233 |
| 2017/05/19 | 20,180 | 20,210 | 20,100 | 20,210 | +60 | +0.3% | 1,822 |
| 2017/05/18 | 20,110 | 20,210 | 20,060 | 20,150 | -270 | -1.3% | 4,614 |
| 2017/05/17 | 20,400 | 20,450 | 20,380 | 20,420 | -110 | -0.5% | 1,916 |
| 2017/05/16 | 20,550 | 20,620 | 20,490 | 20,530 | +50 | +0.2% | 2,625 |
| 2017/05/15 | 20,380 | 20,480 | 20,370 | 20,480 | -10 | ±0% | 1,128 |
1751～
1800
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
