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 |
---|---|---|---|---|---|---|---|
2013/09/03 | 14,080 | 14,200 | 13,970 | 14,200 | +390 | +2.8% | 12,980 |
2013/09/02 | 13,650 | 13,820 | 13,640 | 13,810 | +210 | +1.5% | 1,150 |
2013/08/30 | 13,790 | 13,810 | 13,560 | 13,600 | -80 | -0.6% | 830 |
2013/08/29 | 13,580 | 13,680 | 13,580 | 13,680 | +130 | +1% | 8,390 |
2013/08/28 | 13,430 | 13,580 | 13,400 | 13,550 | -180 | -1.3% | 2,800 |
2013/08/27 | 13,800 | 13,880 | 13,720 | 13,730 | -100 | -0.7% | 940 |
2013/08/26 | 13,900 | 13,930 | 13,800 | 13,830 | -10 | -0.1% | 970 |
2013/08/23 | 13,850 | 13,970 | 13,810 | 13,840 | +250 | +1.8% | 1,510 |
2013/08/22 | 13,540 | 13,620 | 13,440 | 13,590 | -30 | -0.2% | 2,170 |
2013/08/21 | 13,610 | 13,690 | 13,450 | 13,620 | +50 | +0.4% | 1,820 |
2013/08/20 | 13,850 | 13,910 | 13,570 | 13,570 | -360 | -2.6% | 3,330 |
2013/08/19 | 13,830 | 13,940 | 13,800 | 13,930 | +50 | +0.4% | 1,840 |
2013/08/16 | 13,770 | 13,940 | 13,750 | 13,880 | -40 | -0.3% | 2,580 |
2013/08/15 | 14,020 | 14,170 | 13,920 | 13,920 | -300 | -2.1% | 7,640 |
2013/08/14 | 14,170 | 14,260 | 13,990 | 14,220 | +190 | +1.4% | 3,000 |
2013/08/13 | 13,930 | 14,070 | 13,900 | 14,030 | +300 | +2.2% | 28,580 |
2013/08/12 | 13,680 | 13,830 | 13,620 | 13,730 | -110 | -0.8% | 1,940 |
2013/08/09 | 13,870 | 13,960 | 13,740 | 13,840 | +40 | +0.3% | 24,320 |
2013/08/08 | 14,010 | 14,270 | 13,750 | 13,800 | -360 | -2.5% | 6,650 |
2013/08/07 | 14,320 | 14,520 | 14,050 | 14,160 | -520 | -3.5% | 4,190 |
2013/08/06 | 14,500 | 14,680 | 14,290 | 14,680 | +200 | +1.4% | 6,460 |
2013/08/05 | 14,590 | 14,650 | 14,480 | 14,480 | -250 | -1.7% | 6,050 |
2013/08/02 | 14,450 | 14,730 | 14,440 | 14,730 | +490 | +3.4% | 7,920 |
2013/08/01 | 13,960 | 14,240 | 13,920 | 14,240 | +290 | +2.1% | 41,680 |
2013/07/31 | 13,980 | 14,100 | 13,900 | 13,950 | -150 | -1.1% | 15,840 |
2013/07/30 | 13,900 | 14,180 | 13,900 | 14,100 | +170 | +1.2% | 6,210 |
2013/07/29 | 14,120 | 14,220 | 13,930 | 13,930 | -470 | -3.3% | 11,360 |
2013/07/26 | 14,750 | 14,750 | 14,400 | 14,400 | -410 | -2.8% | 10,840 |
2013/07/25 | 15,030 | 15,030 | 14,810 | 14,810 | -190 | -1.3% | 2,120 |
2013/07/24 | 15,010 | 15,040 | 14,910 | 15,000 | -300 | -2% | 4,630 |
2013/07/23 | 14,850 | 15,300 | 14,820 | 15,300 | +390 | +2.6% | 5,070 |
2013/07/22 | 15,030 | 15,030 | 14,800 | 14,910 | +140 | +0.9% | 4,410 |
2013/07/19 | 15,170 | 15,230 | 14,690 | 14,770 | -280 | -1.9% | 18,610 |
2013/07/18 | 14,830 | 15,090 | 14,830 | 15,050 | +320 | +2.2% | 15,270 |
2013/07/17 | 14,790 | 14,870 | 14,730 | 14,730 | -130 | -0.9% | 4,500 |
2013/07/16 | 14,880 | 14,900 | 14,840 | 14,860 | +60 | +0.4% | 1,820 |
2013/07/12 | 14,850 | 14,850 | 14,690 | 14,800 | +30 | +0.2% | 2,580 |
2013/07/11 | 14,590 | 14,770 | 14,530 | 14,770 | +140 | +1% | 2,050 |
2013/07/10 | 14,740 | 14,810 | 14,580 | 14,630 | -80 | -0.5% | 2,250 |
2013/07/09 | 14,590 | 14,730 | 14,500 | 14,710 | +330 | +2.3% | 2,480 |
2013/07/08 | 14,700 | 14,790 | 14,380 | 14,380 | -170 | -1.2% | 9,060 |
2013/07/05 | 14,400 | 14,570 | 14,400 | 14,550 | +340 | +2.4% | 6,690 |
2013/07/04 | 14,290 | 14,350 | 14,210 | 14,210 | -70 | -0.5% | 4,810 |
2013/07/03 | 14,440 | 14,440 | 14,250 | 14,280 | -20 | -0.1% | 6,800 |
2013/07/02 | 14,210 | 14,340 | 14,160 | 14,300 | +170 | +1.2% | 6,640 |
2013/07/01 | 14,000 | 14,130 | 13,820 | 14,130 | +230 | +1.7% | 4,940 |
2013/06/28 | 13,560 | 13,980 | 13,560 | 13,900 | +500 | +3.7% | 11,030 |
2013/06/27 | 13,290 | 13,440 | 13,200 | 13,400 | +250 | +1.9% | 3,120 |
2013/06/26 | 13,490 | 13,490 | 13,100 | 13,150 | -40 | -0.3% | 1,800 |
2013/06/25 | 13,300 | 13,430 | 13,000 | 13,190 | -110 | -0.8% | 6,540 |
2701~
2750
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