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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 20,860 | 20,860 | 20,310 | 20,310 | -650 | -3.1% | 25,629 |
| 2015/07/07 | 20,960 | 20,990 | 20,920 | 20,960 | +250 | +1.2% | 9,175 |
| 2015/07/06 | 20,730 | 20,890 | 20,580 | 20,710 | -410 | -1.9% | 12,633 |
| 2015/07/03 | 21,050 | 21,120 | 21,000 | 21,120 | +60 | +0.3% | 4,184 |
| 2015/07/02 | 21,100 | 21,160 | 21,060 | 21,060 | +170 | +0.8% | 7,469 |
| 2015/07/01 | 20,860 | 20,900 | 20,800 | 20,890 | +80 | +0.4% | 1,294 |
| 2015/06/30 | 20,700 | 20,820 | 20,680 | 20,810 | +140 | +0.7% | 6,495 |
| 2015/06/29 | 20,770 | 20,930 | 20,650 | 20,670 | -610 | -2.9% | 15,065 |
| 2015/06/26 | 21,360 | 21,360 | 21,230 | 21,280 | -50 | -0.2% | 5,010 |
| 2015/06/25 | 21,320 | 21,400 | 21,320 | 21,330 | -120 | -0.6% | 997 |
| 2015/06/24 | 21,430 | 21,520 | 21,420 | 21,450 | +100 | +0.5% | 2,803 |
| 2015/06/23 | 21,100 | 21,350 | 21,100 | 21,350 | +400 | +1.9% | 9,293 |
| 2015/06/22 | 20,720 | 20,960 | 20,720 | 20,950 | +260 | +1.3% | 4,852 |
| 2015/06/19 | 20,700 | 20,740 | 20,630 | 20,690 | +150 | +0.7% | 5,605 |
| 2015/06/18 | 20,730 | 20,730 | 20,530 | 20,540 | -200 | -1% | 6,015 |
| 2015/06/17 | 20,830 | 20,840 | 20,670 | 20,740 | -60 | -0.3% | 3,175 |
| 2015/06/16 | 20,850 | 20,910 | 20,780 | 20,800 | -120 | -0.6% | 7,033 |
| 2015/06/15 | 20,740 | 20,940 | 20,740 | 20,920 | ±0 | ±0% | 10,311 |
| 2015/06/12 | 21,040 | 21,040 | 20,880 | 20,920 | +10 | ±0% | 4,163 |
| 2015/06/11 | 20,720 | 20,910 | 20,720 | 20,910 | +300 | +1.5% | 10,413 |
| 2015/06/10 | 20,640 | 20,800 | 20,550 | 20,610 | -40 | -0.2% | 7,076 |
| 2015/06/09 | 20,830 | 20,880 | 20,630 | 20,650 | -350 | -1.7% | 7,817 |
| 2015/06/08 | 21,100 | 21,100 | 20,930 | 21,000 | -10 | ±0% | 3,766 |
| 2015/06/05 | 20,950 | 21,030 | 20,930 | 21,010 | -10 | ±0% | 791 |
| 2015/06/04 | 21,100 | 21,110 | 20,990 | 21,020 | -10 | ±0% | 2,300 |
| 2015/06/03 | 21,000 | 21,060 | 20,950 | 21,030 | -80 | -0.4% | 4,331 |
| 2015/06/02 | 21,160 | 21,170 | 21,050 | 21,110 | ±0 | ±0% | 2,837 |
| 2015/06/01 | 21,000 | 21,130 | 20,960 | 21,110 | -10 | ±0% | 6,553 |
| 2015/05/29 | 21,040 | 21,180 | 21,040 | 21,120 | +20 | +0.1% | 1,575 |
| 2015/05/28 | 21,170 | 21,210 | 21,030 | 21,100 | +90 | +0.4% | 4,633 |
| 2015/05/27 | 20,930 | 21,060 | 20,920 | 21,010 | +10 | ±0% | 25,903 |
| 2015/05/26 | 20,960 | 21,020 | 20,930 | 21,000 | +50 | +0.2% | 3,111 |
| 2015/05/25 | 20,870 | 20,970 | 20,850 | 20,950 | +120 | +0.6% | 3,309 |
| 2015/05/22 | 20,750 | 20,830 | 20,680 | 20,830 | +100 | +0.5% | 4,114 |
| 2015/05/21 | 20,750 | 20,870 | 20,730 | 20,730 | -30 | -0.1% | 5,847 |
| 2015/05/20 | 20,700 | 20,820 | 20,700 | 20,760 | +160 | +0.8% | 6,726 |
| 2015/05/19 | 20,500 | 20,620 | 20,470 | 20,600 | +180 | +0.9% | 12,517 |
| 2015/05/18 | 20,270 | 20,420 | 20,270 | 20,420 | +180 | +0.9% | 11,091 |
| 2015/05/15 | 20,260 | 20,280 | 20,170 | 20,240 | +120 | +0.6% | 1,129 |
| 2015/05/14 | 20,190 | 20,240 | 20,080 | 20,120 | -180 | -0.9% | 5,235 |
| 2015/05/13 | 20,100 | 20,330 | 20,050 | 20,300 | +150 | +0.7% | 3,522 |
| 2015/05/12 | 20,130 | 20,150 | 20,000 | 20,150 | ±0 | ±0% | 3,183 |
| 2015/05/11 | 20,190 | 20,210 | 20,130 | 20,150 | +250 | +1.3% | 9,939 |
| 2015/05/08 | 19,880 | 19,970 | 19,820 | 19,900 | +80 | +0.4% | 7,589 |
| 2015/05/07 | 19,870 | 19,970 | 19,770 | 19,820 | -210 | -1% | 15,212 |
| 2015/05/01 | 20,040 | 20,060 | 19,900 | 20,030 | -10 | ±0% | 10,893 |
| 2015/04/30 | 20,340 | 20,340 | 20,030 | 20,040 | -540 | -2.6% | 22,218 |
| 2015/04/28 | 20,590 | 20,650 | 20,550 | 20,580 | +110 | +0.5% | 5,652 |
| 2015/04/27 | 20,580 | 20,580 | 20,420 | 20,470 | -80 | -0.4% | 63,332 |
| 2015/04/24 | 20,640 | 20,650 | 20,530 | 20,550 | -170 | -0.8% | 5,140 |
2251～
2300
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
