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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/08 | 8,790 | 8,810 | 8,710 | 8,710 | -100 | -1.1% | 1,610 |
| 2011/11/07 | 8,840 | 8,850 | 8,810 | 8,810 | -40 | -0.5% | 2,180 |
| 2011/11/04 | 8,840 | 8,870 | 8,800 | 8,850 | +110 | +1.3% | 26,110 |
| 2011/11/02 | 8,760 | 8,760 | 8,700 | 8,740 | -170 | -1.9% | 16,260 |
| 2011/11/01 | 8,940 | 8,990 | 8,900 | 8,910 | -170 | -1.9% | 12,820 |
| 2011/10/31 | 9,080 | 9,200 | 9,060 | 9,080 | -10 | -0.1% | 50,970 |
| 2011/10/28 | 9,150 | 9,150 | 9,070 | 9,090 | +130 | +1.5% | 12,180 |
| 2011/10/27 | 8,810 | 8,970 | 8,810 | 8,960 | +180 | +2.1% | 17,530 |
| 2011/10/26 | 8,700 | 8,820 | 8,640 | 8,780 | -30 | -0.3% | 11,040 |
| 2011/10/25 | 8,910 | 8,910 | 8,780 | 8,810 | -60 | -0.7% | 750 |
| 2011/10/24 | 8,840 | 8,890 | 8,820 | 8,870 | +120 | +1.4% | 2,030 |
| 2011/10/21 | 8,750 | 8,760 | 8,710 | 8,750 | ±0 | ±0% | 1,320 |
| 2011/10/20 | 8,820 | 8,820 | 8,730 | 8,750 | -50 | -0.6% | 820 |
| 2011/10/19 | 8,880 | 8,880 | 8,800 | 8,800 | -10 | -0.1% | 6,550 |
| 2011/10/18 | 8,780 | 8,820 | 8,780 | 8,810 | -100 | -1.1% | 560 |
| 2011/10/17 | 8,930 | 8,940 | 8,910 | 8,910 | +110 | +1.3% | 1,790 |
| 2011/10/14 | 8,820 | 8,830 | 8,780 | 8,800 | -60 | -0.7% | 1,370 |
| 2011/10/13 | 8,870 | 8,890 | 8,860 | 8,860 | +70 | +0.8% | 2,340 |
| 2011/10/12 | 8,770 | 8,800 | 8,730 | 8,790 | -50 | -0.6% | 690 |
| 2011/10/11 | 8,830 | 8,850 | 8,810 | 8,840 | +190 | +2.2% | 4,530 |
| 2011/10/07 | 8,670 | 8,700 | 8,630 | 8,650 | +90 | +1.1% | 3,490 |
| 2011/10/06 | 8,560 | 8,600 | 8,560 | 8,560 | +100 | +1.2% | 1,800 |
| 2011/10/05 | 8,580 | 8,580 | 8,400 | 8,460 | -80 | -0.9% | 2,690 |
| 2011/10/04 | 8,480 | 8,540 | 8,420 | 8,540 | -70 | -0.8% | 4,240 |
| 2011/10/03 | 8,580 | 8,630 | 8,520 | 8,610 | -120 | -1.4% | 5,290 |
| 2011/09/30 | 8,750 | 8,810 | 8,700 | 8,730 | +10 | +0.1% | 3,750 |
| 2011/09/29 | 8,600 | 8,720 | 8,560 | 8,720 | +50 | +0.6% | 3,450 |
| 2011/09/28 | 8,670 | 8,710 | 8,660 | 8,670 | +90 | +1% | 1,890 |
| 2011/09/27 | 8,500 | 8,580 | 8,480 | 8,580 | +200 | +2.4% | 2,500 |
| 2011/09/26 | 8,540 | 8,560 | 8,360 | 8,380 | -200 | -2.3% | 8,090 |
| 2011/09/22 | 8,620 | 8,640 | 8,550 | 8,580 | -170 | -1.9% | 6,780 |
| 2011/09/21 | 8,710 | 8,760 | 8,710 | 8,750 | +40 | +0.5% | 1,450 |
| 2011/09/20 | 8,740 | 8,760 | 8,700 | 8,710 | -140 | -1.6% | 3,350 |
| 2011/09/16 | 8,790 | 8,850 | 8,780 | 8,850 | +180 | +2.1% | 3,640 |
| 2011/09/15 | 8,660 | 8,680 | 8,630 | 8,670 | +160 | +1.9% | 2,580 |
| 2011/09/14 | 8,640 | 8,670 | 8,500 | 8,510 | -100 | -1.2% | 5,050 |
| 2011/09/13 | 8,630 | 8,690 | 8,550 | 8,610 | +80 | +0.9% | 2,570 |
| 2011/09/12 | 8,540 | 8,580 | 8,530 | 8,530 | -220 | -2.5% | 5,040 |
| 2011/09/09 | 8,760 | 8,810 | 8,720 | 8,750 | -40 | -0.5% | 1,500 |
| 2011/09/08 | 8,870 | 8,880 | 8,760 | 8,790 | +20 | +0.2% | 1,540 |
| 2011/09/07 | 8,740 | 8,770 | 8,690 | 8,770 | +150 | +1.7% | 4,030 |
| 2011/09/06 | 8,690 | 8,700 | 8,600 | 8,620 | -170 | -1.9% | 6,720 |
| 2011/09/05 | 8,820 | 8,830 | 8,760 | 8,790 | -160 | -1.8% | 2,620 |
| 2011/09/02 | 8,980 | 8,990 | 8,920 | 8,950 | -110 | -1.2% | 8,960 |
| 2011/09/01 | 9,000 | 9,090 | 8,990 | 9,060 | +110 | +1.2% | 2,580 |
3351～
3400
件表示中 / 3749件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
