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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 38,810 | 39,250 | 38,770 | 39,190 | -190 | -0.5% | 46,821 |
| 2024/08/20 | 39,110 | 39,480 | 38,960 | 39,380 | +790 | +2% | 55,339 |
| 2024/08/19 | 39,150 | 39,360 | 38,540 | 38,590 | -740 | -1.9% | 40,412 |
| 2024/08/16 | 38,870 | 39,380 | 38,740 | 39,330 | +1,430 | +3.8% | 51,145 |
| 2024/08/15 | 37,570 | 38,080 | 37,540 | 37,900 | +270 | +0.7% | 57,940 |
| 2024/08/14 | 37,760 | 37,880 | 37,240 | 37,630 | +180 | +0.5% | 59,199 |
| 2024/08/13 | 36,860 | 37,450 | 36,820 | 37,450 | +1,890 | +5.3% | 36,235 |
| 2024/08/09 | 36,760 | 36,900 | 35,560 | 35,560 | -380 | -1.1% | 104,832 |
| 2024/08/08 | 35,590 | 36,560 | 35,290 | 35,940 | -710 | -1.9% | 68,242 |
| 2024/08/07 | 35,040 | 37,410 | 34,890 | 36,650 | +910 | +2.5% | 268,298 |
| 2024/08/06 | 35,690 | 36,420 | 34,860 | 35,740 | +3,240 | +10% | 214,266 |
| 2024/08/05 | 35,640 | 35,780 | 31,950 | 32,500 | -5,520 | -14.5% | 341,872 |
| 2024/08/02 | 38,370 | 38,370 | 37,420 | 38,020 | -1,750 | -4.4% | 231,096 |
| 2024/08/01 | 40,460 | 40,460 | 39,370 | 39,770 | -1,060 | -2.6% | 69,463 |
| 2024/07/31 | 39,700 | 40,880 | 39,600 | 40,830 | +630 | +1.6% | 118,650 |
| 2024/07/30 | 39,960 | 40,200 | 39,730 | 40,200 | +30 | +0.1% | 30,823 |
| 2024/07/29 | 39,980 | 40,380 | 39,870 | 40,170 | +880 | +2.2% | 43,779 |
| 2024/07/26 | 39,510 | 39,750 | 39,240 | 39,290 | -260 | -0.7% | 74,506 |
| 2024/07/25 | 39,870 | 39,960 | 39,460 | 39,550 | -1,280 | -3.1% | 187,829 |
| 2024/07/24 | 41,020 | 41,340 | 40,780 | 40,830 | -460 | -1.1% | 47,361 |
| 2024/07/23 | 41,640 | 41,650 | 41,210 | 41,290 | -20 | ±0% | 29,144 |
| 2024/07/22 | 41,610 | 41,660 | 41,230 | 41,310 | -590 | -1.4% | 31,146 |
| 2024/07/19 | 41,800 | 41,950 | 41,540 | 41,900 | +40 | +0.1% | 36,274 |
| 2024/07/18 | 41,850 | 42,160 | 41,830 | 41,860 | -1,010 | -2.4% | 47,402 |
| 2024/07/17 | 43,270 | 43,270 | 42,820 | 42,870 | -180 | -0.4% | 25,716 |
| 2024/07/16 | 43,140 | 43,300 | 42,980 | 43,050 | +90 | +0.2% | 35,094 |
| 2024/07/12 | 43,420 | 43,440 | 42,960 | 42,960 | -1,120 | -2.5% | 57,228 |
| 2024/07/11 | 44,210 | 44,250 | 43,910 | 44,080 | +450 | +1% | 21,165 |
| 2024/07/10 | 43,270 | 43,700 | 43,200 | 43,630 | +250 | +0.6% | 26,664 |
| 2024/07/09 | 42,710 | 43,560 | 42,710 | 43,380 | +800 | +1.9% | 31,924 |
| 2024/07/08 | 42,640 | 42,870 | 42,530 | 42,580 | -20 | ±0% | 17,319 |
| 2024/07/05 | 42,700 | 42,880 | 42,490 | 42,600 | -60 | -0.1% | 12,536 |
| 2024/07/04 | 42,470 | 42,720 | 42,330 | 42,660 | +320 | +0.8% | 18,490 |
| 2024/07/03 | 41,920 | 42,440 | 41,890 | 42,340 | +580 | +1.4% | 28,650 |
| 2024/07/02 | 41,230 | 41,830 | 41,140 | 41,760 | +450 | +1.1% | 42,923 |
| 2024/07/01 | 41,520 | 41,650 | 41,220 | 41,310 | +70 | +0.2% | 20,128 |
| 2024/06/28 | 41,220 | 41,490 | 41,160 | 41,240 | +290 | +0.7% | 20,245 |
| 2024/06/27 | 41,070 | 41,090 | 40,870 | 40,950 | -380 | -0.9% | 81,241 |
| 2024/06/26 | 41,020 | 41,450 | 40,880 | 41,330 | +490 | +1.2% | 40,861 |
| 2024/06/25 | 40,420 | 40,870 | 40,380 | 40,840 | +430 | +1.1% | 22,828 |
| 2024/06/24 | 40,070 | 40,530 | 40,010 | 40,410 | +210 | +0.5% | 20,647 |
| 2024/06/21 | 40,250 | 40,410 | 40,150 | 40,200 | -50 | -0.1% | 9,786 |
| 2024/06/20 | 40,010 | 40,250 | 39,860 | 40,250 | +130 | +0.3% | 18,161 |
| 2024/06/19 | 40,250 | 40,410 | 40,050 | 40,120 | +90 | +0.2% | 12,231 |
| 2024/06/18 | 40,050 | 40,120 | 39,930 | 40,030 | +360 | +0.9% | 48,268 |
| 2024/06/17 | 40,070 | 40,070 | 39,540 | 39,670 | -800 | -2% | 32,318 |
| 2024/06/14 | 40,230 | 40,660 | 40,140 | 40,470 | +110 | +0.3% | 17,005 |
| 2024/06/13 | 40,900 | 40,940 | 40,330 | 40,360 | -160 | -0.4% | 13,870 |
| 2024/06/12 | 40,530 | 40,580 | 40,420 | 40,520 | -230 | -0.6% | 31,972 |
| 2024/06/11 | 40,800 | 40,980 | 40,720 | 40,750 | +70 | +0.2% | 33,332 |
151～
200
件表示中 / 3673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
