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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 20,150 | 20,200 | 20,000 | 20,050 | -480 | -2.3% | 17,109 |
| 2015/12/03 | 20,450 | 20,530 | 20,430 | 20,530 | -20 | -0.1% | 2,927 |
| 2015/12/02 | 20,510 | 20,550 | 20,490 | 20,550 | ±0 | ±0% | 802 |
| 2015/12/01 | 20,400 | 20,550 | 20,400 | 20,550 | +230 | +1.1% | 3,525 |
| 2015/11/30 | 20,430 | 20,430 | 20,300 | 20,320 | -110 | -0.5% | 2,583 |
| 2015/11/27 | 20,570 | 20,570 | 20,410 | 20,430 | -80 | -0.4% | 14,021 |
| 2015/11/26 | 20,520 | 20,560 | 20,500 | 20,510 | +100 | +0.5% | 655 |
| 2015/11/25 | 20,440 | 20,450 | 20,360 | 20,410 | -80 | -0.4% | 1,955 |
| 2015/11/24 | 20,470 | 20,520 | 20,410 | 20,490 | +70 | +0.3% | 2,882 |
| 2015/11/20 | 20,390 | 20,420 | 20,300 | 20,420 | ±0 | ±0% | 4,792 |
| 2015/11/19 | 20,450 | 20,530 | 20,330 | 20,420 | +200 | +1% | 9,266 |
| 2015/11/18 | 20,360 | 20,410 | 20,210 | 20,220 | +20 | +0.1% | 3,177 |
| 2015/11/17 | 20,220 | 20,290 | 20,200 | 20,200 | +250 | +1.3% | 8,836 |
| 2015/11/16 | 19,830 | 20,010 | 19,790 | 19,950 | -190 | -0.9% | 4,357 |
| 2015/11/13 | 20,090 | 20,160 | 19,960 | 20,140 | -130 | -0.6% | 5,238 |
| 2015/11/12 | 20,210 | 20,290 | 20,180 | 20,270 | ±0 | ±0% | 9,189 |
| 2015/11/11 | 20,140 | 20,280 | 20,140 | 20,270 | +60 | +0.3% | 4,823 |
| 2015/11/10 | 19,990 | 20,230 | 19,990 | 20,210 | +20 | +0.1% | 9,394 |
| 2015/11/09 | 19,990 | 20,240 | 19,990 | 20,190 | +380 | +1.9% | 9,854 |
| 2015/11/06 | 19,740 | 19,850 | 19,720 | 19,810 | +140 | +0.7% | 1,805 |
| 2015/11/05 | 19,580 | 19,720 | 19,550 | 19,670 | +190 | +1% | 5,267 |
| 2015/11/04 | 19,620 | 19,700 | 19,480 | 19,480 | +240 | +1.2% | 12,742 |
| 2015/11/02 | 19,370 | 19,380 | 19,200 | 19,240 | -390 | -2% | 5,393 |
| 2015/10/30 | 19,480 | 19,750 | 19,340 | 19,630 | +160 | +0.8% | 8,135 |
| 2015/10/29 | 19,600 | 19,620 | 19,380 | 19,470 | +30 | +0.2% | 10,297 |
| 2015/10/28 | 19,390 | 19,470 | 19,360 | 19,440 | +120 | +0.6% | 1,818 |
| 2015/10/27 | 19,500 | 19,510 | 19,310 | 19,320 | -180 | -0.9% | 5,572 |
| 2015/10/26 | 19,640 | 19,640 | 19,480 | 19,500 | +110 | +0.6% | 6,316 |
| 2015/10/23 | 19,420 | 19,460 | 19,350 | 19,390 | +380 | +2% | 6,733 |
| 2015/10/22 | 18,970 | 19,110 | 18,910 | 19,010 | -70 | -0.4% | 10,775 |
| 2015/10/21 | 18,690 | 19,150 | 18,690 | 19,080 | +320 | +1.7% | 11,040 |
| 2015/10/20 | 18,810 | 18,810 | 18,680 | 18,760 | +60 | +0.3% | 44,431 |
| 2015/10/19 | 18,840 | 18,840 | 18,610 | 18,700 | -120 | -0.6% | 13,012 |
| 2015/10/16 | 18,800 | 18,910 | 18,770 | 18,820 | +220 | +1.2% | 20,204 |
| 2015/10/15 | 18,320 | 18,690 | 18,290 | 18,600 | +180 | +1% | 5,946 |
| 2015/10/14 | 18,650 | 18,650 | 18,360 | 18,420 | -370 | -2% | 25,298 |
| 2015/10/13 | 18,860 | 18,870 | 18,760 | 18,790 | -150 | -0.8% | 4,870 |
| 2015/10/09 | 18,740 | 18,960 | 18,740 | 18,940 | +270 | +1.4% | 6,863 |
| 2015/10/08 | 18,850 | 18,930 | 18,640 | 18,670 | -180 | -1% | 5,350 |
| 2015/10/07 | 18,680 | 18,900 | 18,560 | 18,850 | +200 | +1.1% | 11,439 |
| 2015/10/06 | 18,850 | 18,890 | 18,620 | 18,650 | +150 | +0.8% | 11,846 |
| 2015/10/05 | 18,440 | 18,590 | 18,390 | 18,500 | +260 | +1.4% | 6,541 |
| 2015/10/02 | 18,110 | 18,270 | 18,080 | 18,240 | -40 | -0.2% | 4,142 |
| 2015/10/01 | 18,000 | 18,330 | 17,900 | 18,280 | +450 | +2.5% | 24,808 |
| 2015/09/30 | 17,720 | 17,960 | 17,690 | 17,830 | +450 | +2.6% | 11,351 |
| 2015/09/29 | 17,870 | 17,870 | 17,380 | 17,380 | -770 | -4.2% | 31,065 |
| 2015/09/28 | 18,330 | 18,330 | 18,070 | 18,150 | -110 | -0.6% | 11,177 |
| 2015/09/25 | 18,000 | 18,260 | 17,880 | 18,260 | -80 | -0.4% | 31,693 |
| 2015/09/24 | 18,150 | 18,500 | 18,000 | 18,340 | -180 | -1% | 34,982 |
| 2015/09/18 | 18,720 | 18,720 | 18,470 | 18,520 | -330 | -1.8% | 12,540 |
2151～
2200
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
