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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 19,610 | 19,620 | 19,450 | 19,580 | -160 | -0.8% | 9,175 |
| 2017/02/24 | 19,700 | 19,820 | 19,680 | 19,740 | -90 | -0.5% | 848 |
| 2017/02/23 | 19,830 | 19,830 | 19,720 | 19,830 | +10 | +0.1% | 1,656 |
| 2017/02/22 | 19,900 | 19,900 | 19,780 | 19,820 | ±0 | ±0% | 1,554 |
| 2017/02/21 | 19,740 | 19,840 | 19,720 | 19,820 | +110 | +0.6% | 611 |
| 2017/02/20 | 19,630 | 19,710 | 19,570 | 19,710 | +20 | +0.1% | 212 |
| 2017/02/17 | 19,660 | 19,690 | 19,620 | 19,690 | -110 | -0.6% | 2,903 |
| 2017/02/16 | 19,860 | 19,880 | 19,730 | 19,800 | -100 | -0.5% | 3,995 |
| 2017/02/15 | 19,900 | 19,930 | 19,890 | 19,900 | +220 | +1.1% | 2,532 |
| 2017/02/14 | 19,970 | 19,970 | 19,680 | 19,680 | -220 | -1.1% | 4,971 |
| 2017/02/13 | 19,960 | 19,960 | 19,880 | 19,900 | +80 | +0.4% | 1,590 |
| 2017/02/10 | 19,670 | 19,850 | 19,650 | 19,820 | +480 | +2.5% | 10,522 |
| 2017/02/09 | 19,370 | 19,430 | 19,320 | 19,340 | -90 | -0.5% | 982 |
| 2017/02/08 | 19,380 | 19,440 | 19,340 | 19,430 | +90 | +0.5% | 680 |
| 2017/02/07 | 19,300 | 19,420 | 19,250 | 19,340 | -190 | -1% | 4,936 |
| 2017/02/06 | 19,640 | 19,640 | 19,460 | 19,530 | +40 | +0.2% | 1,949 |
| 2017/02/03 | 19,600 | 19,610 | 19,400 | 19,490 | +30 | +0.2% | 1,812 |
| 2017/02/02 | 19,720 | 19,720 | 19,440 | 19,460 | -250 | -1.3% | 3,968 |
| 2017/02/01 | 19,500 | 19,710 | 19,480 | 19,710 | +110 | +0.6% | 10,674 |
| 2017/01/31 | 19,680 | 19,750 | 19,600 | 19,600 | -330 | -1.7% | 3,222 |
| 2017/01/30 | 19,950 | 19,950 | 19,880 | 19,930 | -100 | -0.5% | 2,104 |
| 2017/01/27 | 20,020 | 20,060 | 19,980 | 20,030 | +80 | +0.4% | 10,504 |
| 2017/01/26 | 19,830 | 19,980 | 19,800 | 19,950 | +360 | +1.8% | 7,260 |
| 2017/01/25 | 19,650 | 19,690 | 19,550 | 19,590 | +250 | +1.3% | 979 |
| 2017/01/24 | 19,370 | 19,460 | 19,340 | 19,340 | -90 | -0.5% | 1,568 |
| 2017/01/23 | 19,530 | 19,570 | 19,430 | 19,430 | -270 | -1.4% | 1,996 |
| 2017/01/20 | 19,640 | 19,740 | 19,620 | 19,700 | +60 | +0.3% | 9,357 |
| 2017/01/19 | 19,630 | 19,680 | 19,550 | 19,640 | +190 | +1% | 11,634 |
| 2017/01/18 | 19,330 | 19,500 | 19,220 | 19,450 | +80 | +0.4% | 4,100 |
| 2017/01/17 | 19,620 | 19,620 | 19,370 | 19,370 | -290 | -1.5% | 1,947 |
| 2017/01/16 | 19,800 | 19,810 | 19,630 | 19,660 | -190 | -1% | 1,327 |
| 2017/01/13 | 19,740 | 19,870 | 19,720 | 19,850 | +130 | +0.7% | 850 |
| 2017/01/12 | 19,850 | 19,850 | 19,650 | 19,720 | -230 | -1.2% | 1,926 |
| 2017/01/11 | 19,930 | 19,960 | 19,930 | 19,950 | +80 | +0.4% | 519 |
| 2017/01/10 | 20,000 | 20,060 | 19,820 | 19,870 | -180 | -0.9% | 1,765 |
| 2017/01/06 | 19,930 | 20,050 | 19,900 | 20,050 | -50 | -0.2% | 3,285 |
| 2017/01/05 | 20,200 | 20,200 | 20,060 | 20,100 | -70 | -0.3% | 5,768 |
| 2017/01/04 | 19,850 | 20,180 | 19,850 | 20,170 | +520 | +2.6% | 4,604 |
| 2016/12/30 | 19,560 | 19,750 | 19,560 | 19,650 | -60 | -0.3% | 2,116 |
| 2016/12/29 | 19,910 | 19,910 | 19,680 | 19,710 | -270 | -1.4% | 2,987 |
| 2016/12/28 | 19,980 | 20,020 | 19,940 | 19,980 | +20 | +0.1% | 2,008 |
| 2016/12/27 | 19,900 | 20,020 | 19,900 | 19,960 | +10 | +0.1% | 2,603 |
| 2016/12/26 | 19,980 | 19,990 | 19,940 | 19,950 | -30 | -0.2% | 26,812 |
| 2016/12/22 | 19,940 | 19,980 | 19,880 | 19,980 | -30 | -0.1% | 2,852 |
| 2016/12/21 | 20,140 | 20,150 | 19,970 | 20,010 | -30 | -0.1% | 41,796 |
| 2016/12/20 | 19,940 | 20,080 | 19,930 | 20,040 | +110 | +0.6% | 4,872 |
| 2016/12/19 | 19,880 | 19,940 | 19,870 | 19,930 | -20 | -0.1% | 2,431 |
| 2016/12/16 | 19,970 | 19,990 | 19,900 | 19,950 | +130 | +0.7% | 7,726 |
| 2016/12/15 | 19,870 | 19,980 | 19,750 | 19,820 | +40 | +0.2% | 2,160 |
| 2016/12/14 | 19,800 | 19,830 | 19,730 | 19,780 | -10 | -0.1% | 2,008 |
1851～
1900
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
