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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 8,940 | 9,000 | 8,900 | 8,930 | -140 | -1.5% | 2,920 |
| 2012/11/07 | 9,110 | 9,120 | 9,050 | 9,070 | +20 | +0.2% | 1,240 |
| 2012/11/06 | 9,070 | 9,080 | 9,050 | 9,050 | -20 | -0.2% | 2,440 |
| 2012/11/05 | 9,130 | 9,130 | 9,070 | 9,070 | -60 | -0.7% | 450 |
| 2012/11/02 | 9,160 | 9,160 | 9,130 | 9,130 | +120 | +1.3% | 860 |
| 2012/11/01 | 9,010 | 9,070 | 9,010 | 9,010 | -20 | -0.2% | 1,260 |
| 2012/10/31 | 9,000 | 9,070 | 8,990 | 9,030 | +110 | +1.2% | 8,480 |
| 2012/10/30 | 9,080 | 9,080 | 8,920 | 8,920 | -90 | -1% | 620 |
| 2012/10/29 | 9,030 | 9,080 | 9,010 | 9,010 | -30 | -0.3% | 260 |
| 2012/10/26 | 9,150 | 9,150 | 9,040 | 9,040 | -110 | -1.2% | 890 |
| 2012/10/25 | 9,040 | 9,150 | 9,040 | 9,150 | +100 | +1.1% | 650 |
| 2012/10/24 | 9,000 | 9,140 | 9,000 | 9,050 | -90 | -1% | 670 |
| 2012/10/23 | 9,130 | 9,170 | 9,080 | 9,140 | +20 | +0.2% | 1,080 |
| 2012/10/22 | 8,950 | 9,120 | 8,950 | 9,120 | +20 | +0.2% | 2,470 |
| 2012/10/19 | 9,060 | 9,110 | 9,030 | 9,100 | +20 | +0.2% | 1,550 |
| 2012/10/18 | 8,950 | 9,080 | 8,950 | 9,080 | +190 | +2.1% | 2,490 |
| 2012/10/17 | 8,880 | 8,930 | 8,840 | 8,890 | +130 | +1.5% | 9,840 |
| 2012/10/16 | 8,760 | 8,820 | 8,730 | 8,760 | +60 | +0.7% | 540 |
| 2012/10/15 | 8,640 | 8,700 | 8,580 | 8,700 | +60 | +0.7% | 1,650 |
| 2012/10/12 | 8,610 | 8,680 | 8,610 | 8,640 | -10 | -0.1% | 5,060 |
| 2012/10/11 | 8,620 | 8,700 | 8,610 | 8,650 | ±0 | ±0% | 1,970 |
| 2012/10/10 | 8,760 | 8,760 | 8,650 | 8,650 | -200 | -2.3% | 2,860 |
| 2012/10/09 | 8,870 | 8,940 | 8,850 | 8,850 | -70 | -0.8% | 1,090 |
| 2012/10/05 | 8,970 | 8,980 | 8,900 | 8,920 | ±0 | ±0% | 2,390 |
| 2012/10/04 | 8,900 | 8,950 | 8,830 | 8,920 | +80 | +0.9% | 270 |
| 2012/10/03 | 8,870 | 8,870 | 8,840 | 8,840 | +40 | +0.5% | 260 |
| 2012/10/02 | 8,930 | 8,930 | 8,800 | 8,800 | -60 | -0.7% | 280 |
| 2012/10/01 | 8,960 | 8,970 | 8,800 | 8,860 | -100 | -1.1% | 1,500 |
| 2012/09/28 | 9,080 | 9,080 | 8,950 | 8,960 | -50 | -0.6% | 290 |
| 2012/09/27 | 9,000 | 9,030 | 8,930 | 9,010 | +10 | +0.1% | 790 |
| 2012/09/26 | 9,060 | 9,120 | 9,000 | 9,000 | -60 | -0.7% | 260 |
| 2012/09/25 | 9,010 | 9,120 | 9,010 | 9,060 | -10 | -0.1% | 150 |
| 2012/09/24 | 9,140 | 9,140 | 9,040 | 9,070 | -90 | -1% | 1,270 |
| 2012/09/21 | 9,090 | 9,160 | 9,090 | 9,160 | +60 | +0.7% | 360 |
| 2012/09/20 | 9,220 | 9,270 | 9,100 | 9,100 | -170 | -1.8% | 830 |
| 2012/09/19 | 9,160 | 9,300 | 9,150 | 9,270 | +160 | +1.8% | 2,670 |
| 2012/09/18 | 9,140 | 9,200 | 9,110 | 9,110 | -20 | -0.2% | 960 |
| 2012/09/14 | 9,100 | 9,210 | 9,050 | 9,130 | +130 | +1.4% | 2,930 |
| 2012/09/13 | 8,930 | 9,010 | 8,930 | 9,000 | +50 | +0.6% | 850 |
| 2012/09/12 | 8,860 | 8,990 | 8,860 | 8,950 | +160 | +1.8% | 1,300 |
| 2012/09/11 | 8,850 | 8,850 | 8,780 | 8,790 | -110 | -1.2% | 2,330 |
| 2012/09/10 | 8,880 | 8,900 | 8,880 | 8,900 | +20 | +0.2% | 150 |
| 2012/09/07 | 8,900 | 8,900 | 8,780 | 8,880 | +200 | +2.3% | 600 |
| 2012/09/06 | 8,740 | 8,740 | 8,670 | 8,680 | -20 | -0.2% | 950 |
| 2012/09/05 | 8,810 | 8,810 | 8,700 | 8,700 | -70 | -0.8% | 1,700 |
| 2012/09/04 | 8,790 | 8,850 | 8,770 | 8,770 | -20 | -0.2% | 710 |
| 2012/09/03 | 8,990 | 8,990 | 8,790 | 8,790 | -90 | -1% | 1,240 |
| 2012/08/31 | 8,960 | 8,960 | 8,870 | 8,880 | -120 | -1.3% | 1,440 |
| 2012/08/30 | 9,030 | 9,030 | 9,000 | 9,000 | -60 | -0.7% | 460 |
| 2012/08/29 | 9,120 | 9,120 | 9,060 | 9,060 | +10 | +0.1% | 90 |
2901～
2950
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
