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 |
|---|---|---|---|---|---|---|---|
| 2012/04/04 | 10,200 | 10,210 | 9,990 | 10,010 | -230 | -2.2% | 3,460 |
| 2012/04/03 | 10,260 | 10,260 | 10,210 | 10,240 | -80 | -0.8% | 770 |
| 2012/04/02 | 10,320 | 10,350 | 10,300 | 10,320 | +90 | +0.9% | 13,700 |
| 2012/03/30 | 10,240 | 10,270 | 10,210 | 10,230 | -30 | -0.3% | 830 |
| 2012/03/29 | 10,320 | 10,400 | 10,240 | 10,260 | -100 | -1% | 1,270 |
| 2012/03/28 | 10,320 | 10,390 | 10,230 | 10,360 | +40 | +0.4% | 1,160 |
| 2012/03/27 | 10,220 | 10,320 | 10,220 | 10,320 | +220 | +2.2% | 3,180 |
| 2012/03/26 | 10,090 | 10,150 | 10,080 | 10,100 | ±0 | ±0% | 1,220 |
| 2012/03/23 | 10,080 | 10,120 | 10,080 | 10,100 | -90 | -0.9% | 2,090 |
| 2012/03/22 | 10,140 | 10,210 | 10,140 | 10,190 | +20 | +0.2% | 1,520 |
| 2012/03/21 | 10,180 | 10,220 | 10,160 | 10,170 | -60 | -0.6% | 2,760 |
| 2012/03/19 | 10,220 | 10,260 | 10,220 | 10,230 | +20 | +0.2% | 3,600 |
| 2012/03/16 | 10,180 | 10,220 | 10,180 | 10,210 | +10 | +0.1% | 5,160 |
| 2012/03/15 | 10,200 | 10,240 | 10,180 | 10,200 | +60 | +0.6% | 6,600 |
| 2012/03/14 | 10,170 | 10,200 | 10,140 | 10,140 | +150 | +1.5% | 3,380 |
| 2012/03/13 | 10,010 | 10,100 | 9,970 | 9,990 | ±0 | ±0% | 2,660 |
| 2012/03/12 | 10,100 | 10,110 | 9,970 | 9,990 | -10 | -0.1% | 7,990 |
| 2012/03/09 | 9,960 | 10,080 | 9,930 | 10,000 | +180 | +1.8% | 12,140 |
| 2012/03/08 | 9,740 | 9,830 | 9,740 | 9,820 | +170 | +1.8% | 1,320 |
| 2012/03/07 | 9,600 | 9,670 | 9,590 | 9,650 | -60 | -0.6% | 2,890 |
| 2012/03/06 | 9,790 | 9,800 | 9,690 | 9,710 | -60 | -0.6% | 10,920 |
| 2012/03/05 | 9,810 | 9,870 | 9,770 | 9,770 | -70 | -0.7% | 1,230 |
| 2012/03/02 | 9,870 | 9,880 | 9,820 | 9,840 | +60 | +0.6% | 3,750 |
| 2012/03/01 | 9,850 | 9,930 | 9,750 | 9,780 | -10 | -0.1% | 8,680 |
| 2012/02/29 | 9,850 | 9,930 | 9,790 | 9,790 | ±0 | ±0% | 8,110 |
| 2012/02/28 | 9,650 | 9,790 | 9,620 | 9,790 | +90 | +0.9% | 8,200 |
| 2012/02/27 | 9,800 | 9,800 | 9,700 | 9,700 | ±0 | ±0% | 2,840 |
| 2012/02/24 | 9,630 | 9,700 | 9,630 | 9,700 | +40 | +0.4% | 1,840 |
| 2012/02/23 | 9,620 | 9,670 | 9,600 | 9,660 | +60 | +0.6% | 1,460 |
| 2012/02/22 | 9,550 | 9,620 | 9,530 | 9,600 | +50 | +0.5% | 780 |
| 2012/02/21 | 9,520 | 9,560 | 9,520 | 9,550 | +10 | +0.1% | 840 |
| 2012/02/20 | 9,600 | 9,610 | 9,540 | 9,540 | +90 | +1% | 6,150 |
| 2012/02/17 | 9,490 | 9,500 | 9,440 | 9,450 | +150 | +1.6% | 5,500 |
| 2012/02/16 | 9,280 | 9,360 | 9,280 | 9,300 | -30 | -0.3% | 3,030 |
| 2012/02/15 | 9,180 | 9,360 | 9,170 | 9,330 | +230 | +2.5% | 6,110 |
| 2012/02/14 | 9,050 | 9,120 | 9,030 | 9,100 | +40 | +0.4% | 1,520 |
| 2012/02/13 | 9,000 | 9,080 | 9,000 | 9,060 | +30 | +0.3% | 1,070 |
| 2012/02/10 | 9,050 | 9,060 | 9,030 | 9,030 | -20 | -0.2% | 600 |
| 2012/02/09 | 9,030 | 9,080 | 9,000 | 9,050 | -10 | -0.1% | 2,980 |
| 2012/02/08 | 9,010 | 9,060 | 9,010 | 9,060 | +80 | +0.9% | 3,990 |
| 2012/02/07 | 8,950 | 8,980 | 8,950 | 8,980 | ±0 | ±0% | 1,030 |
| 2012/02/06 | 9,000 | 9,030 | 8,980 | 8,980 | +90 | +1% | 1,220 |
| 2012/02/03 | 8,930 | 8,930 | 8,890 | 8,890 | -40 | -0.4% | 1,970 |
| 2012/02/02 | 8,920 | 8,970 | 8,920 | 8,930 | +60 | +0.7% | 2,240 |
| 2012/02/01 | 8,840 | 8,890 | 8,840 | 8,870 | +10 | +0.1% | 650 |
| 2012/01/31 | 8,850 | 8,890 | 8,850 | 8,860 | ±0 | ±0% | 590 |
| 2012/01/30 | 8,880 | 8,880 | 8,830 | 8,860 | -40 | -0.4% | 1,600 |
| 2012/01/27 | 8,930 | 8,940 | 8,870 | 8,900 | -10 | -0.1% | 1,280 |
| 2012/01/26 | 8,950 | 8,950 | 8,910 | 8,910 | -50 | -0.6% | 1,040 |
| 2012/01/25 | 8,910 | 8,970 | 8,890 | 8,960 | +110 | +1.2% | 4,640 |
3051～
3100
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
