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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 8,870 | 8,880 | 8,830 | 8,850 | +30 | +0.3% | 1,230 |
| 2012/01/23 | 8,830 | 8,860 | 8,800 | 8,820 | -30 | -0.3% | 2,010 |
| 2012/01/20 | 8,800 | 8,850 | 8,800 | 8,850 | +150 | +1.7% | 6,320 |
| 2012/01/19 | 8,660 | 8,730 | 8,660 | 8,700 | +80 | +0.9% | 4,760 |
| 2012/01/18 | 8,510 | 8,650 | 8,510 | 8,620 | +100 | +1.2% | 2,240 |
| 2012/01/17 | 8,500 | 8,540 | 8,490 | 8,520 | +90 | +1.1% | 7,090 |
| 2012/01/16 | 8,490 | 8,490 | 8,420 | 8,430 | -140 | -1.6% | 4,740 |
| 2012/01/13 | 8,500 | 8,570 | 8,500 | 8,570 | +110 | +1.3% | 1,480 |
| 2012/01/12 | 8,480 | 8,480 | 8,440 | 8,460 | -60 | -0.7% | 700 |
| 2012/01/11 | 8,500 | 8,520 | 8,500 | 8,520 | +40 | +0.5% | 580 |
| 2012/01/10 | 8,490 | 8,510 | 8,470 | 8,480 | +30 | +0.4% | 550 |
| 2012/01/06 | 8,550 | 8,550 | 8,420 | 8,450 | -100 | -1.2% | 2,240 |
| 2012/01/05 | 8,560 | 8,580 | 8,550 | 8,550 | -80 | -0.9% | 470 |
| 2012/01/04 | 8,620 | 8,640 | 8,620 | 8,630 | +110 | +1.3% | 1,580 |
| 2011/12/30 | 8,500 | 8,520 | 8,480 | 8,520 | +70 | +0.8% | 2,020 |
| 2011/12/29 | 8,440 | 8,450 | 8,390 | 8,450 | -30 | -0.4% | 5,170 |
| 2011/12/28 | 8,520 | 8,530 | 8,480 | 8,480 | -10 | -0.1% | 980 |
| 2011/12/27 | 8,500 | 8,520 | 8,490 | 8,490 | -50 | -0.6% | 310 |
| 2011/12/26 | 8,570 | 8,570 | 8,540 | 8,540 | +80 | +0.9% | 1,180 |
| 2011/12/22 | 8,500 | 8,500 | 8,430 | 8,460 | -40 | -0.5% | 1,760 |
| 2011/12/21 | 8,510 | 8,540 | 8,500 | 8,500 | +100 | +1.2% | 1,600 |
| 2011/12/20 | 8,390 | 8,410 | 8,370 | 8,400 | +40 | +0.5% | 11,660 |
| 2011/12/19 | 8,410 | 8,410 | 8,330 | 8,360 | -90 | -1.1% | 4,290 |
| 2011/12/16 | 8,470 | 8,490 | 8,440 | 8,450 | ±0 | ±0% | 2,730 |
| 2011/12/15 | 8,500 | 8,500 | 8,430 | 8,450 | -140 | -1.6% | 4,090 |
| 2011/12/14 | 8,570 | 8,590 | 8,540 | 8,590 | -20 | -0.2% | 8,710 |
| 2011/12/13 | 8,590 | 8,640 | 8,580 | 8,610 | -110 | -1.3% | 830 |
| 2011/12/12 | 8,710 | 8,720 | 8,700 | 8,720 | +110 | +1.3% | 5,520 |
| 2011/12/09 | 8,590 | 8,620 | 8,560 | 8,610 | -130 | -1.5% | 3,230 |
| 2011/12/08 | 8,710 | 8,740 | 8,680 | 8,740 | -20 | -0.2% | 1,890 |
| 2011/12/07 | 8,670 | 8,770 | 8,670 | 8,760 | +130 | +1.5% | 1,000 |
| 2011/12/06 | 8,720 | 8,720 | 8,620 | 8,630 | -100 | -1.1% | 2,420 |
| 2011/12/05 | 8,750 | 8,750 | 8,730 | 8,730 | +50 | +0.6% | 1,110 |
| 2011/12/02 | 8,650 | 8,690 | 8,650 | 8,680 | +50 | +0.6% | 2,390 |
| 2011/12/01 | 8,720 | 8,720 | 8,630 | 8,630 | +130 | +1.5% | 11,660 |
| 2011/11/30 | 8,460 | 8,500 | 8,410 | 8,500 | -20 | -0.2% | 1,680 |
| 2011/11/29 | 8,450 | 8,530 | 8,400 | 8,520 | +180 | +2.2% | 3,390 |
| 2011/11/28 | 8,330 | 8,360 | 8,320 | 8,340 | +110 | +1.3% | 650 |
| 2011/11/25 | 8,200 | 8,240 | 8,200 | 8,230 | ±0 | ±0% | 3,790 |
| 2011/11/24 | 8,250 | 8,270 | 8,200 | 8,230 | -160 | -1.9% | 9,260 |
| 2011/11/22 | 8,330 | 8,410 | 8,320 | 8,390 | -30 | -0.4% | 6,000 |
| 2011/11/21 | 8,440 | 8,440 | 8,400 | 8,420 | -50 | -0.6% | 2,120 |
| 2011/11/18 | 8,440 | 8,470 | 8,410 | 8,470 | -90 | -1.1% | 6,080 |
| 2011/11/17 | 8,500 | 8,560 | 8,460 | 8,560 | +50 | +0.6% | 2,930 |
| 2011/11/16 | 8,630 | 8,630 | 8,510 | 8,510 | -80 | -0.9% | 3,690 |
| 2011/11/15 | 8,620 | 8,650 | 8,590 | 8,590 | -80 | -0.9% | 630 |
| 2011/11/14 | 8,700 | 8,710 | 8,670 | 8,670 | +70 | +0.8% | 18,900 |
| 2011/11/11 | 8,580 | 8,620 | 8,550 | 8,600 | +10 | +0.1% | 1,840 |
| 2011/11/10 | 8,610 | 8,630 | 8,560 | 8,590 | -190 | -2.2% | 8,220 |
| 2011/11/09 | 8,780 | 8,810 | 8,740 | 8,780 | +70 | +0.8% | 2,210 |
3101～
3150
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
