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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 19,800 | 19,860 | 19,790 | 19,830 | -30 | -0.2% | 2,549 |
| 2017/04/26 | 19,810 | 19,860 | 19,760 | 19,860 | +200 | +1% | 16,378 |
| 2017/04/25 | 19,420 | 19,680 | 19,420 | 19,660 | +210 | +1.1% | 34,030 |
| 2017/04/24 | 19,480 | 19,490 | 19,410 | 19,450 | +250 | +1.3% | 56,615 |
| 2017/04/21 | 19,140 | 19,210 | 19,120 | 19,200 | +210 | +1.1% | 2,248 |
| 2017/04/20 | 19,000 | 19,080 | 18,990 | 18,990 | -20 | -0.1% | 2,330 |
| 2017/04/19 | 18,900 | 19,020 | 18,880 | 19,010 | +20 | +0.1% | 2,106 |
| 2017/04/18 | 19,060 | 19,100 | 18,920 | 18,990 | +80 | +0.4% | 1,878 |
| 2017/04/17 | 18,800 | 18,920 | 18,790 | 18,910 | +30 | +0.2% | 2,168 |
| 2017/04/14 | 18,930 | 18,970 | 18,850 | 18,880 | -100 | -0.5% | 4,553 |
| 2017/04/13 | 18,970 | 19,020 | 18,860 | 18,980 | -110 | -0.6% | 2,188 |
| 2017/04/12 | 19,130 | 19,160 | 19,020 | 19,090 | -230 | -1.2% | 33,521 |
| 2017/04/11 | 19,270 | 19,320 | 19,240 | 19,320 | -40 | -0.2% | 8,930 |
| 2017/04/10 | 19,360 | 19,420 | 19,350 | 19,360 | +110 | +0.6% | 7,852 |
| 2017/04/07 | 19,290 | 19,350 | 19,080 | 19,250 | +80 | +0.4% | 18,677 |
| 2017/04/06 | 19,320 | 19,330 | 19,100 | 19,170 | -260 | -1.3% | 13,769 |
| 2017/04/05 | 19,470 | 19,500 | 19,350 | 19,430 | +50 | +0.3% | 10,336 |
| 2017/04/04 | 19,510 | 19,510 | 19,280 | 19,380 | -190 | -1% | 8,005 |
| 2017/04/03 | 19,540 | 19,630 | 19,500 | 19,570 | +50 | +0.3% | 2,939 |
| 2017/03/31 | 19,760 | 19,800 | 19,520 | 19,520 | -110 | -0.6% | 4,061 |
| 2017/03/30 | 19,730 | 19,790 | 19,630 | 19,630 | -170 | -0.9% | 2,684 |
| 2017/03/29 | 19,780 | 19,830 | 19,740 | 19,800 | +170 | +0.9% | 3,506 |
| 2017/03/28 | 19,630 | 19,640 | 19,580 | 19,630 | +230 | +1.2% | 37,066 |
| 2017/03/27 | 19,510 | 19,520 | 19,380 | 19,400 | -310 | -1.6% | 5,479 |
| 2017/03/24 | 19,520 | 19,740 | 19,510 | 19,710 | +190 | +1% | 2,461 |
| 2017/03/23 | 19,510 | 19,540 | 19,430 | 19,520 | +40 | +0.2% | 5,686 |
| 2017/03/22 | 19,550 | 19,630 | 19,470 | 19,480 | -420 | -2.1% | 11,841 |
| 2017/03/21 | 19,880 | 19,950 | 19,800 | 19,900 | -80 | -0.4% | 19,174 |
| 2017/03/17 | 19,980 | 19,990 | 19,950 | 19,980 | -90 | -0.4% | 858 |
| 2017/03/16 | 19,910 | 20,070 | 19,910 | 20,070 | +40 | +0.2% | 3,281 |
| 2017/03/15 | 20,000 | 20,050 | 19,960 | 20,030 | -40 | -0.2% | 2,052 |
| 2017/03/14 | 20,120 | 20,120 | 20,070 | 20,070 | -40 | -0.2% | 679 |
| 2017/03/13 | 20,010 | 20,130 | 20,000 | 20,110 | +30 | +0.1% | 5,381 |
| 2017/03/10 | 19,920 | 20,080 | 19,900 | 20,080 | +310 | +1.6% | 6,641 |
| 2017/03/09 | 19,800 | 19,800 | 19,730 | 19,770 | +80 | +0.4% | 763 |
| 2017/03/08 | 19,790 | 19,790 | 19,650 | 19,690 | -120 | -0.6% | 4,368 |
| 2017/03/07 | 19,810 | 19,840 | 19,790 | 19,810 | -30 | -0.2% | 5,921 |
| 2017/03/06 | 19,860 | 19,860 | 19,800 | 19,840 | -100 | -0.5% | 14,088 |
| 2017/03/03 | 20,000 | 20,050 | 19,860 | 19,940 | -80 | -0.4% | 728 |
| 2017/03/02 | 20,090 | 20,130 | 20,020 | 20,020 | +160 | +0.8% | 30,944 |
| 2017/03/01 | 19,670 | 19,860 | 19,670 | 19,860 | +290 | +1.5% | 3,415 |
| 2017/02/28 | 19,660 | 19,710 | 19,570 | 19,570 | -10 | -0.1% | 1,142 |
| 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 |
1851～
1900
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
