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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 14,850 | 14,930 | 14,780 | 14,860 | +10 | +0.1% | 940 |
| 2014/04/16 | 14,600 | 14,850 | 14,600 | 14,850 | +410 | +2.8% | 1,360 |
| 2014/04/15 | 14,510 | 14,550 | 14,400 | 14,440 | +100 | +0.7% | 9,430 |
| 2014/04/14 | 14,300 | 14,440 | 14,300 | 14,340 | -50 | -0.3% | 9,850 |
| 2014/04/11 | 14,430 | 14,470 | 14,280 | 14,390 | -340 | -2.3% | 17,180 |
| 2014/04/10 | 14,930 | 14,930 | 14,660 | 14,730 | -10 | -0.1% | 21,060 |
| 2014/04/09 | 14,840 | 14,910 | 14,690 | 14,740 | -360 | -2.4% | 13,400 |
| 2014/04/08 | 15,170 | 15,170 | 15,040 | 15,100 | -150 | -1% | 3,320 |
| 2014/04/07 | 15,300 | 15,330 | 15,200 | 15,250 | -230 | -1.5% | 13,150 |
| 2014/04/04 | 15,410 | 15,510 | 15,410 | 15,480 | -10 | -0.1% | 1,290 |
| 2014/04/03 | 15,430 | 15,630 | 15,410 | 15,490 | +90 | +0.6% | 3,650 |
| 2014/04/02 | 15,270 | 15,490 | 15,270 | 15,400 | +160 | +1% | 22,510 |
| 2014/04/01 | 15,210 | 15,270 | 15,120 | 15,240 | +10 | +0.1% | 9,930 |
| 2014/03/31 | 15,220 | 15,230 | 15,150 | 15,230 | +140 | +0.9% | 1,990 |
| 2014/03/28 | 14,980 | 15,110 | 14,970 | 15,090 | +60 | +0.4% | 1,990 |
| 2014/03/27 | 14,640 | 15,030 | 14,640 | 15,030 | +310 | +2.1% | 8,790 |
| 2014/03/26 | 14,810 | 14,890 | 14,710 | 14,720 | -40 | -0.3% | 950 |
| 2014/03/25 | 14,660 | 14,820 | 14,640 | 14,760 | -20 | -0.1% | 830 |
| 2014/03/24 | 14,600 | 14,840 | 14,570 | 14,780 | +230 | +1.6% | 93,560 |
| 2014/03/20 | 14,830 | 14,830 | 14,530 | 14,550 | -230 | -1.6% | 1,610 |
| 2014/03/19 | 14,850 | 14,940 | 14,600 | 14,780 | +20 | +0.1% | 2,080 |
| 2014/03/18 | 14,880 | 14,880 | 14,750 | 14,760 | +200 | +1.4% | 1,000 |
| 2014/03/17 | 14,590 | 14,670 | 14,550 | 14,560 | -80 | -0.5% | 2,810 |
| 2014/03/14 | 14,780 | 14,870 | 14,600 | 14,640 | -510 | -3.4% | 4,770 |
| 2014/03/13 | 15,170 | 15,240 | 15,150 | 15,150 | -30 | -0.2% | 1,450 |
| 2014/03/12 | 15,340 | 15,400 | 15,150 | 15,180 | -360 | -2.3% | 3,310 |
| 2014/03/11 | 15,500 | 15,570 | 15,420 | 15,540 | +100 | +0.6% | 1,570 |
| 2014/03/10 | 15,500 | 15,570 | 15,410 | 15,440 | -160 | -1% | 1,790 |
| 2014/03/07 | 15,590 | 15,650 | 15,480 | 15,600 | +140 | +0.9% | 4,440 |
| 2014/03/06 | 15,260 | 15,540 | 15,210 | 15,460 | +220 | +1.4% | 3,720 |
| 2014/03/05 | 15,240 | 15,310 | 15,240 | 15,240 | +200 | +1.3% | 1,850 |
| 2014/03/04 | 14,850 | 15,040 | 14,850 | 15,040 | +70 | +0.5% | 1,010 |
| 2014/03/03 | 15,000 | 15,000 | 14,730 | 14,970 | -210 | -1.4% | 2,950 |
| 2014/02/28 | 15,240 | 15,260 | 15,050 | 15,180 | -90 | -0.6% | 1,510 |
| 2014/02/27 | 15,240 | 15,300 | 15,110 | 15,270 | -10 | -0.1% | 1,120 |
| 2014/02/26 | 15,240 | 15,420 | 15,230 | 15,280 | -90 | -0.6% | 650 |
| 2014/02/25 | 15,280 | 15,410 | 15,270 | 15,370 | +280 | +1.9% | 4,870 |
| 2014/02/24 | 15,130 | 15,280 | 15,010 | 15,090 | -100 | -0.7% | 3,220 |
| 2014/02/21 | 14,930 | 15,200 | 14,930 | 15,190 | +390 | +2.6% | 2,510 |
| 2014/02/20 | 15,000 | 15,000 | 14,780 | 14,800 | -330 | -2.2% | 2,300 |
| 2014/02/19 | 15,050 | 15,170 | 15,020 | 15,130 | -50 | -0.3% | 7,290 |
| 2014/02/18 | 14,840 | 15,200 | 14,800 | 15,180 | +450 | +3.1% | 3,390 |
| 2014/02/17 | 14,630 | 14,730 | 14,530 | 14,730 | +110 | +0.8% | 7,950 |
| 2014/02/14 | 14,870 | 15,010 | 14,590 | 14,620 | -230 | -1.5% | 7,960 |
| 2014/02/13 | 15,120 | 15,120 | 14,850 | 14,850 | -240 | -1.6% | 2,450 |
| 2014/02/12 | 15,180 | 15,180 | 15,090 | 15,090 | +60 | +0.4% | 4,050 |
| 2014/02/10 | 15,020 | 15,030 | 14,910 | 15,030 | +270 | +1.8% | 2,480 |
| 2014/02/07 | 14,700 | 14,780 | 14,680 | 14,760 | +270 | +1.9% | 9,220 |
| 2014/02/06 | 14,550 | 14,650 | 14,490 | 14,490 | +10 | +0.1% | 1,720 |
| 2014/02/05 | 14,620 | 14,630 | 14,320 | 14,480 | +130 | +0.9% | 9,700 |
2551～
2600
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
