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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 14,500 | 14,620 | 14,340 | 14,350 | -600 | -4% | 12,260 |
| 2014/02/03 | 15,110 | 15,190 | 14,950 | 14,950 | -320 | -2.1% | 4,750 |
| 2014/01/31 | 15,460 | 15,500 | 15,140 | 15,270 | -30 | -0.2% | 9,570 |
| 2014/01/30 | 15,370 | 15,370 | 15,210 | 15,300 | -400 | -2.5% | 7,470 |
| 2014/01/29 | 15,540 | 15,700 | 15,530 | 15,700 | +360 | +2.3% | 3,200 |
| 2014/01/28 | 15,360 | 15,420 | 15,300 | 15,340 | -10 | -0.1% | 4,540 |
| 2014/01/27 | 15,300 | 15,450 | 15,280 | 15,350 | -380 | -2.4% | 9,560 |
| 2014/01/24 | 15,810 | 15,850 | 15,640 | 15,730 | -360 | -2.2% | 9,320 |
| 2014/01/23 | 16,280 | 16,300 | 16,090 | 16,090 | -80 | -0.5% | 3,900 |
| 2014/01/22 | 16,100 | 16,200 | 15,990 | 16,170 | ±0 | ±0% | 3,980 |
| 2014/01/21 | 16,040 | 16,230 | 16,040 | 16,170 | +180 | +1.1% | 8,110 |
| 2014/01/20 | 16,110 | 16,110 | 15,920 | 15,990 | -110 | -0.7% | 3,150 |
| 2014/01/17 | 16,040 | 16,150 | 16,010 | 16,100 | -30 | -0.2% | 86,730 |
| 2014/01/16 | 16,210 | 16,340 | 16,090 | 16,130 | -30 | -0.2% | 6,100 |
| 2014/01/15 | 16,080 | 16,160 | 16,010 | 16,160 | +360 | +2.3% | 15,700 |
| 2014/01/14 | 15,940 | 15,970 | 15,780 | 15,800 | -460 | -2.8% | 32,190 |
| 2014/01/10 | 16,420 | 16,420 | 16,100 | 16,260 | +60 | +0.4% | 22,490 |
| 2014/01/09 | 16,330 | 16,350 | 16,160 | 16,200 | -240 | -1.5% | 6,640 |
| 2014/01/08 | 16,290 | 16,440 | 16,250 | 16,440 | +290 | +1.8% | 4,920 |
| 2014/01/07 | 16,160 | 16,290 | 16,120 | 16,150 | -100 | -0.6% | 9,550 |
| 2014/01/06 | 16,470 | 16,490 | 16,190 | 16,250 | -350 | -2.1% | 10,540 |
| 2013/12/30 | 16,630 | 16,680 | 16,550 | 16,600 | +90 | +0.5% | 8,520 |
| 2013/12/27 | 16,570 | 16,590 | 16,400 | 16,510 | ±0 | ±0% | 9,910 |
| 2013/12/26 | 16,410 | 16,550 | 16,410 | 16,510 | +150 | +0.9% | 10,700 |
| 2013/12/25 | 16,190 | 16,360 | 16,180 | 16,360 | +160 | +1% | 4,640 |
| 2013/12/24 | 16,300 | 16,390 | 16,200 | 16,200 | +40 | +0.2% | 23,350 |
| 2013/12/20 | 16,090 | 16,180 | 16,070 | 16,160 | ±0 | ±0% | 11,130 |
| 2013/12/19 | 16,190 | 16,250 | 16,120 | 16,160 | +250 | +1.6% | 54,270 |
| 2013/12/18 | 15,660 | 15,940 | 15,640 | 15,910 | +290 | +1.9% | 7,750 |
| 2013/12/17 | 15,770 | 15,800 | 15,620 | 15,620 | +50 | +0.3% | 3,320 |
| 2013/12/16 | 15,800 | 15,800 | 15,460 | 15,570 | -230 | -1.5% | 8,970 |
| 2013/12/13 | 15,830 | 15,870 | 15,620 | 15,800 | +30 | +0.2% | 16,110 |
| 2013/12/12 | 15,690 | 15,790 | 15,620 | 15,770 | -120 | -0.8% | 6,680 |
| 2013/12/11 | 15,870 | 15,890 | 15,750 | 15,890 | -30 | -0.2% | 4,520 |
| 2013/12/10 | 15,980 | 15,980 | 15,870 | 15,920 | -30 | -0.2% | 2,190 |
| 2013/12/09 | 15,910 | 15,980 | 15,870 | 15,950 | +270 | +1.7% | 7,620 |
| 2013/12/06 | 15,410 | 15,680 | 15,410 | 15,680 | +210 | +1.4% | 4,210 |
| 2013/12/05 | 15,750 | 15,750 | 15,470 | 15,470 | -280 | -1.8% | 6,320 |
| 2013/12/04 | 15,820 | 15,900 | 15,630 | 15,750 | -340 | -2.1% | 23,810 |
| 2013/12/03 | 16,080 | 16,110 | 15,960 | 16,090 | +110 | +0.7% | 2,870 |
| 2013/12/02 | 16,120 | 16,120 | 15,900 | 15,980 | -20 | -0.1% | 10,330 |
| 2013/11/29 | 15,970 | 16,050 | 15,830 | 16,000 | -20 | -0.1% | 10,810 |
| 2013/11/28 | 15,950 | 16,020 | 15,930 | 16,020 | +280 | +1.8% | 10,130 |
| 2013/11/27 | 15,730 | 15,820 | 15,730 | 15,740 | -110 | -0.7% | 2,450 |
| 2013/11/26 | 15,820 | 15,900 | 15,780 | 15,850 | -100 | -0.6% | 21,470 |
| 2013/11/25 | 15,800 | 15,950 | 15,790 | 15,950 | +260 | +1.7% | 4,060 |
| 2013/11/22 | 15,860 | 15,890 | 15,650 | 15,690 | +20 | +0.1% | 5,140 |
| 2013/11/21 | 15,500 | 15,690 | 15,460 | 15,670 | +280 | +1.8% | 5,270 |
| 2013/11/20 | 15,470 | 15,520 | 15,360 | 15,390 | -30 | -0.2% | 18,950 |
| 2013/11/19 | 15,400 | 15,460 | 15,270 | 15,420 | -80 | -0.5% | 11,230 |
2601～
2650
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
