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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 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 |
2451～
2500
件表示中 / 3715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
