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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 20,730 | 20,780 | 20,670 | 20,720 | +70 | +0.3% | 6,505 |
| 2015/04/22 | 20,510 | 20,670 | 20,500 | 20,650 | +250 | +1.2% | 16,161 |
| 2015/04/21 | 20,260 | 20,400 | 20,220 | 20,400 | +230 | +1.1% | 5,542 |
| 2015/04/20 | 20,060 | 20,230 | 19,980 | 20,170 | -20 | -0.1% | 3,303 |
| 2015/04/17 | 20,340 | 20,340 | 20,160 | 20,190 | -210 | -1% | 9,213 |
| 2015/04/16 | 20,390 | 20,400 | 20,270 | 20,400 | ±0 | ±0% | 2,518 |
| 2015/04/15 | 20,370 | 20,450 | 20,350 | 20,400 | ±0 | ±0% | 5,369 |
| 2015/04/14 | 20,330 | 20,450 | 20,330 | 20,400 | -10 | ±0% | 2,030 |
| 2015/04/13 | 20,500 | 20,500 | 20,360 | 20,410 | -50 | -0.2% | 6,656 |
| 2015/04/10 | 20,510 | 20,530 | 20,360 | 20,460 | +10 | ±0% | 13,502 |
| 2015/04/09 | 20,370 | 20,470 | 20,350 | 20,450 | +170 | +0.8% | 4,665 |
| 2015/04/08 | 20,240 | 20,350 | 20,210 | 20,280 | +130 | +0.6% | 10,726 |
| 2015/04/07 | 20,030 | 20,170 | 20,010 | 20,150 | +240 | +1.2% | 12,934 |
| 2015/04/06 | 19,820 | 19,930 | 19,750 | 19,910 | -30 | -0.2% | 1,031 |
| 2015/04/03 | 19,830 | 19,940 | 19,810 | 19,940 | +150 | +0.8% | 13,818 |
| 2015/04/02 | 19,650 | 19,930 | 19,620 | 19,790 | +230 | +1.2% | 10,247 |
| 2015/04/01 | 19,690 | 19,690 | 19,430 | 19,560 | -230 | -1.2% | 9,651 |
| 2015/03/31 | 20,130 | 20,130 | 19,780 | 19,790 | -140 | -0.7% | 26,646 |
| 2015/03/30 | 19,820 | 19,980 | 19,730 | 19,930 | +120 | +0.6% | 4,860 |
| 2015/03/27 | 19,930 | 20,130 | 19,620 | 19,810 | -30 | -0.2% | 62,846 |
| 2015/03/26 | 20,030 | 20,030 | 19,790 | 19,840 | -310 | -1.5% | 12,681 |
| 2015/03/25 | 20,150 | 20,180 | 19,960 | 20,150 | +30 | +0.1% | 10,205 |
| 2015/03/24 | 20,130 | 20,180 | 20,050 | 20,120 | -40 | -0.2% | 5,331 |
| 2015/03/23 | 20,040 | 20,180 | 20,020 | 20,160 | +230 | +1.2% | 7,738 |
| 2015/03/20 | 19,900 | 19,950 | 19,820 | 19,930 | +70 | +0.4% | 16,875 |
| 2015/03/19 | 19,870 | 19,950 | 19,720 | 19,860 | -80 | -0.4% | 25,353 |
| 2015/03/18 | 19,790 | 19,940 | 19,790 | 19,940 | +100 | +0.5% | 13,450 |
| 2015/03/17 | 19,790 | 19,880 | 19,780 | 19,840 | +200 | +1% | 19,472 |
| 2015/03/16 | 19,640 | 19,750 | 19,620 | 19,640 | ±0 | ±0% | 30,719 |
| 2015/03/13 | 19,520 | 19,710 | 19,520 | 19,640 | +260 | +1.3% | 23,574 |
| 2015/03/12 | 19,180 | 19,380 | 19,170 | 19,380 | +260 | +1.4% | 12,886 |
| 2015/03/11 | 18,940 | 19,210 | 18,940 | 19,120 | +80 | +0.4% | 15,186 |
| 2015/03/10 | 19,290 | 19,300 | 18,960 | 19,040 | -140 | -0.7% | 32,846 |
| 2015/03/09 | 19,270 | 19,270 | 19,120 | 19,180 | -170 | -0.9% | 16,654 |
| 2015/03/06 | 19,190 | 19,350 | 19,190 | 19,350 | +210 | +1.1% | 11,304 |
| 2015/03/05 | 19,050 | 19,140 | 19,040 | 19,140 | +50 | +0.3% | 5,419 |
| 2015/03/04 | 19,100 | 19,100 | 18,970 | 19,090 | -110 | -0.6% | 6,777 |
| 2015/03/03 | 19,300 | 19,300 | 19,110 | 19,200 | ±0 | ±0% | 13,322 |
| 2015/03/02 | 19,260 | 19,350 | 19,200 | 19,200 | +30 | +0.2% | 12,283 |
| 2015/02/27 | 19,220 | 19,250 | 19,110 | 19,170 | +10 | +0.1% | 10,428 |
| 2015/02/26 | 18,980 | 19,160 | 18,970 | 19,160 | +200 | +1.1% | 4,037 |
| 2015/02/25 | 19,000 | 19,020 | 18,940 | 18,960 | -10 | -0.1% | 5,234 |
| 2015/02/24 | 18,860 | 18,970 | 18,810 | 18,970 | +130 | +0.7% | 3,851 |
| 2015/02/23 | 18,860 | 18,880 | 18,780 | 18,840 | +160 | +0.9% | 4,633 |
| 2015/02/20 | 18,720 | 18,730 | 18,680 | 18,680 | +40 | +0.2% | 33,577 |
| 2015/02/19 | 18,620 | 18,670 | 18,620 | 18,640 | +90 | +0.5% | 18,660 |
| 2015/02/18 | 18,450 | 18,550 | 18,450 | 18,550 | +200 | +1.1% | 10,634 |
| 2015/02/17 | 18,290 | 18,370 | 18,270 | 18,350 | -10 | -0.1% | 27,073 |
| 2015/02/16 | 18,380 | 18,430 | 18,350 | 18,360 | +100 | +0.5% | 9,905 |
| 2015/02/13 | 18,260 | 18,320 | 18,230 | 18,260 | -50 | -0.3% | 7,565 |
2301～
2350
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
