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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 15,550 | 15,570 | 15,420 | 15,500 | +20 | +0.1% | 12,740 |
| 2013/11/15 | 15,360 | 15,500 | 15,290 | 15,480 | +330 | +2.2% | 17,520 |
| 2013/11/14 | 14,990 | 15,260 | 14,980 | 15,150 | +290 | +2% | 17,870 |
| 2013/11/13 | 14,800 | 14,890 | 14,780 | 14,860 | -10 | -0.1% | 20,430 |
| 2013/11/12 | 14,570 | 14,870 | 14,570 | 14,870 | +300 | +2.1% | 18,760 |
| 2013/11/11 | 14,580 | 14,620 | 14,500 | 14,570 | +190 | +1.3% | 14,700 |
| 2013/11/08 | 14,340 | 14,410 | 14,310 | 14,380 | -150 | -1% | 7,110 |
| 2013/11/07 | 14,660 | 14,660 | 14,530 | 14,530 | -120 | -0.8% | 16,240 |
| 2013/11/06 | 14,440 | 14,680 | 14,430 | 14,650 | +160 | +1.1% | 970 |
| 2013/11/05 | 14,600 | 14,690 | 14,440 | 14,490 | +20 | +0.1% | 1,410 |
| 2013/11/01 | 14,700 | 14,700 | 14,410 | 14,470 | -160 | -1.1% | 3,510 |
| 2013/10/31 | 14,770 | 14,810 | 14,630 | 14,630 | -150 | -1% | 3,070 |
| 2013/10/30 | 14,750 | 14,820 | 14,720 | 14,780 | +160 | +1.1% | 4,460 |
| 2013/10/29 | 14,570 | 14,690 | 14,520 | 14,620 | -70 | -0.5% | 930 |
| 2013/10/28 | 14,570 | 14,690 | 14,500 | 14,690 | +290 | +2% | 2,110 |
| 2013/10/25 | 14,740 | 14,740 | 14,380 | 14,400 | -410 | -2.8% | 4,940 |
| 2013/10/24 | 14,630 | 14,810 | 14,580 | 14,810 | +50 | +0.3% | 15,680 |
| 2013/10/23 | 15,060 | 15,080 | 14,760 | 14,760 | -240 | -1.6% | 3,480 |
| 2013/10/22 | 14,970 | 15,040 | 14,950 | 15,000 | ±0 | ±0% | 3,030 |
| 2013/10/21 | 14,920 | 15,040 | 14,920 | 15,000 | +130 | +0.9% | 10,940 |
| 2013/10/18 | 14,880 | 14,900 | 14,800 | 14,870 | +10 | +0.1% | 3,000 |
| 2013/10/17 | 14,950 | 14,980 | 14,790 | 14,860 | +130 | +0.9% | 5,200 |
| 2013/10/16 | 14,760 | 14,780 | 14,720 | 14,730 | ±0 | ±0% | 2,520 |
| 2013/10/15 | 14,820 | 14,820 | 14,720 | 14,730 | +60 | +0.4% | 3,030 |
| 2013/10/11 | 14,620 | 14,750 | 14,600 | 14,670 | +190 | +1.3% | 14,310 |
| 2013/10/10 | 14,400 | 14,490 | 14,380 | 14,480 | +160 | +1.1% | 2,320 |
| 2013/10/09 | 14,070 | 14,320 | 14,050 | 14,320 | +120 | +0.8% | 21,400 |
| 2013/10/08 | 14,060 | 14,230 | 14,030 | 14,200 | +50 | +0.4% | 21,320 |
| 2013/10/07 | 14,330 | 14,340 | 14,120 | 14,150 | -180 | -1.3% | 11,150 |
| 2013/10/04 | 14,330 | 14,440 | 14,250 | 14,330 | -120 | -0.8% | 15,430 |
| 2013/10/03 | 14,410 | 14,470 | 14,400 | 14,450 | ±0 | ±0% | 6,310 |
| 2013/10/02 | 14,780 | 14,830 | 14,400 | 14,450 | -360 | -2.4% | 8,290 |
| 2013/10/01 | 14,810 | 14,930 | 14,780 | 14,810 | +50 | +0.3% | 1,740 |
| 2013/09/30 | 14,770 | 14,910 | 14,540 | 14,760 | -300 | -2% | 4,610 |
| 2013/09/27 | 15,000 | 15,110 | 15,000 | 15,060 | +10 | +0.1% | 9,990 |
| 2013/09/26 | 14,820 | 15,050 | 14,780 | 15,050 | +200 | +1.3% | 2,290 |
| 2013/09/25 | 14,970 | 14,970 | 14,850 | 14,850 | -140 | -0.9% | 1,220 |
| 2013/09/24 | 14,820 | 14,990 | 14,720 | 14,990 | +60 | +0.4% | 15,750 |
| 2013/09/20 | 15,010 | 15,020 | 14,900 | 14,930 | -30 | -0.2% | 4,830 |
| 2013/09/19 | 14,900 | 14,970 | 14,770 | 14,960 | +250 | +1.7% | 7,790 |
| 2013/09/18 | 14,660 | 14,820 | 14,610 | 14,710 | +200 | +1.4% | 6,730 |
| 2013/09/17 | 14,660 | 14,690 | 14,510 | 14,510 | -120 | -0.8% | 5,690 |
| 2013/09/13 | 14,550 | 14,650 | 14,440 | 14,630 | +60 | +0.4% | 7,890 |
| 2013/09/12 | 14,640 | 14,680 | 14,520 | 14,570 | -70 | -0.5% | 4,490 |
| 2013/09/11 | 14,720 | 14,790 | 14,630 | 14,640 | -10 | -0.1% | 11,700 |
| 2013/09/10 | 14,530 | 14,650 | 14,510 | 14,650 | +250 | +1.7% | 9,370 |
| 2013/09/09 | 14,490 | 14,510 | 14,340 | 14,400 | +310 | +2.2% | 13,410 |
| 2013/09/06 | 14,300 | 14,300 | 14,060 | 14,090 | -170 | -1.2% | 2,520 |
| 2013/09/05 | 14,350 | 14,380 | 14,200 | 14,260 | -30 | -0.2% | 5,050 |
| 2013/09/04 | 14,070 | 14,290 | 14,070 | 14,290 | +90 | +0.6% | 5,000 |
2651～
2700
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
