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 |
---|---|---|---|---|---|---|---|
2016/07/15 | 17,000 | 17,150 | 16,980 | 17,060 | +130 | +0.8% | 10,394 |
2016/07/14 | 16,790 | 16,960 | 16,790 | 16,930 | +170 | +1% | 5,300 |
2016/07/13 | 17,000 | 17,010 | 16,760 | 16,760 | +140 | +0.8% | 7,130 |
2016/07/12 | 16,550 | 16,780 | 16,550 | 16,620 | +390 | +2.4% | 21,620 |
2016/07/11 | 15,990 | 16,350 | 15,990 | 16,230 | +580 | +3.7% | 5,457 |
2016/07/08 | 15,860 | 15,910 | 15,620 | 15,650 | -150 | -0.9% | 2,757 |
2016/07/07 | 15,880 | 15,900 | 15,770 | 15,800 | -80 | -0.5% | 815 |
2016/07/06 | 15,900 | 15,920 | 15,680 | 15,880 | -300 | -1.9% | 3,028 |
2016/07/05 | 16,200 | 16,200 | 16,130 | 16,180 | -100 | -0.6% | 622 |
2016/07/04 | 16,050 | 16,320 | 16,050 | 16,280 | +80 | +0.5% | 3,183 |
2016/07/01 | 16,220 | 16,280 | 16,160 | 16,200 | +90 | +0.6% | 2,087 |
2016/06/30 | 16,300 | 16,310 | 16,110 | 16,110 | +30 | +0.2% | 1,701 |
2016/06/29 | 16,060 | 16,140 | 15,940 | 16,080 | +240 | +1.5% | 2,167 |
2016/06/28 | 15,610 | 15,940 | 15,500 | 15,840 | +40 | +0.3% | 7,008 |
2016/06/27 | 15,670 | 15,820 | 15,550 | 15,800 | +390 | +2.5% | 9,090 |
2016/06/24 | 16,870 | 16,900 | 15,330 | 15,410 | -1,340 | -8% | 16,511 |
2016/06/23 | 16,650 | 16,780 | 16,580 | 16,750 | +160 | +1% | 3,258 |
2016/06/22 | 16,630 | 16,640 | 16,520 | 16,590 | -110 | -0.7% | 1,639 |
2016/06/21 | 16,370 | 16,720 | 16,270 | 16,700 | +240 | +1.5% | 8,999 |
2016/06/20 | 16,360 | 16,520 | 16,360 | 16,460 | +360 | +2.2% | 4,532 |
2016/06/17 | 16,160 | 16,260 | 16,070 | 16,100 | +170 | +1.1% | 11,645 |
2016/06/16 | 16,380 | 16,410 | 15,900 | 15,930 | -510 | -3.1% | 6,448 |
2016/06/15 | 16,300 | 16,510 | 16,250 | 16,440 | +80 | +0.5% | 1,264 |
2016/06/14 | 16,490 | 16,580 | 16,270 | 16,360 | -190 | -1.1% | 15,677 |
2016/06/13 | 16,820 | 16,820 | 16,550 | 16,550 | -570 | -3.3% | 4,762 |
2016/06/10 | 17,150 | 17,160 | 17,020 | 17,120 | -70 | -0.4% | 3,743 |
2016/06/09 | 17,260 | 17,310 | 17,120 | 17,190 | -160 | -0.9% | 4,788 |
2016/06/08 | 17,240 | 17,360 | 17,150 | 17,350 | +160 | +0.9% | 8,230 |
2016/06/07 | 17,150 | 17,210 | 17,080 | 17,190 | +80 | +0.5% | 9,364 |
2016/06/06 | 16,870 | 17,110 | 16,830 | 17,110 | -50 | -0.3% | 2,525 |
2016/06/03 | 17,130 | 17,240 | 17,090 | 17,160 | +50 | +0.3% | 4,190 |
2016/06/02 | 17,370 | 17,370 | 17,060 | 17,110 | -370 | -2.1% | 20,338 |
2016/06/01 | 17,650 | 17,680 | 17,450 | 17,480 | -300 | -1.7% | 5,224 |
2016/05/31 | 17,580 | 17,810 | 17,550 | 17,780 | +170 | +1% | 10,338 |
2016/05/30 | 17,520 | 17,610 | 17,470 | 17,610 | +220 | +1.3% | 4,301 |
2016/05/27 | 17,380 | 17,430 | 17,340 | 17,390 | +80 | +0.5% | 4,533 |
2016/05/26 | 17,480 | 17,500 | 17,280 | 17,310 | +10 | +0.1% | 12,147 |
2016/05/25 | 17,350 | 17,350 | 17,270 | 17,300 | +290 | +1.7% | 2,585 |
2016/05/24 | 17,150 | 17,150 | 17,000 | 17,010 | -180 | -1% | 3,209 |
2016/05/23 | 17,220 | 17,220 | 16,950 | 17,190 | -90 | -0.5% | 9,392 |
2016/05/20 | 17,130 | 17,300 | 17,080 | 17,280 | +110 | +0.6% | 3,163 |
2016/05/19 | 17,330 | 17,370 | 17,150 | 17,170 | -30 | -0.2% | 3,169 |
2016/05/18 | 17,130 | 17,310 | 17,050 | 17,200 | +90 | +0.5% | 21,397 |
2016/05/17 | 17,150 | 17,180 | 17,050 | 17,110 | +120 | +0.7% | 43,374 |
2016/05/16 | 16,940 | 17,160 | 16,940 | 16,990 | +50 | +0.3% | 3,819 |
2016/05/13 | 17,270 | 17,300 | 16,920 | 16,940 | -170 | -1% | 4,215 |
2016/05/12 | 16,990 | 17,180 | 16,900 | 17,110 | +20 | +0.1% | 6,634 |
2016/05/11 | 17,270 | 17,350 | 17,070 | 17,090 | ±0 | ±0% | 4,690 |
2016/05/10 | 16,810 | 17,100 | 16,760 | 17,090 | +360 | +2.2% | 4,022 |
2016/05/09 | 16,760 | 16,800 | 16,700 | 16,730 | +120 | +0.7% | 2,556 |
2001~
2050
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