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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 41,720 | 41,760 | 41,390 | 41,520 | +190 | +0.5% | 33,791 |
| 2024/03/01 | 40,720 | 41,390 | 40,650 | 41,330 | +770 | +1.9% | 34,344 |
| 2024/02/29 | 40,330 | 40,620 | 40,240 | 40,560 | +20 | ±0% | 68,867 |
| 2024/02/28 | 40,600 | 40,660 | 40,440 | 40,540 | -60 | -0.1% | 31,553 |
| 2024/02/27 | 40,620 | 40,780 | 40,460 | 40,600 | +30 | +0.1% | 23,870 |
| 2024/02/26 | 40,720 | 40,780 | 40,540 | 40,570 | +90 | +0.2% | 49,305 |
| 2024/02/22 | 40,160 | 40,520 | 39,990 | 40,480 | +870 | +2.2% | 68,281 |
| 2024/02/21 | 39,510 | 39,670 | 39,400 | 39,610 | -130 | -0.3% | 15,236 |
| 2024/02/20 | 39,840 | 40,080 | 39,610 | 39,740 | -30 | -0.1% | 24,612 |
| 2024/02/19 | 39,790 | 39,880 | 39,610 | 39,770 | -50 | -0.1% | 20,513 |
| 2024/02/16 | 40,060 | 40,200 | 39,690 | 39,820 | +340 | +0.9% | 41,657 |
| 2024/02/15 | 39,440 | 39,500 | 39,240 | 39,480 | +440 | +1.1% | 24,211 |
| 2024/02/14 | 38,990 | 39,130 | 38,880 | 39,040 | -250 | -0.6% | 77,759 |
| 2024/02/13 | 38,840 | 39,300 | 38,760 | 39,290 | +1,100 | +2.9% | 66,989 |
| 2024/02/09 | 38,290 | 38,550 | 38,180 | 38,190 | +70 | +0.2% | 30,748 |
| 2024/02/08 | 37,660 | 38,230 | 37,560 | 38,120 | +440 | +1.2% | 55,240 |
| 2024/02/07 | 37,460 | 37,730 | 37,380 | 37,680 | ±0 | ±0% | 67,829 |
| 2024/02/06 | 37,810 | 37,840 | 37,600 | 37,680 | -260 | -0.7% | 33,755 |
| 2024/02/05 | 38,020 | 38,020 | 37,740 | 37,940 | +240 | +0.6% | 76,815 |
| 2024/02/02 | 37,770 | 37,980 | 37,610 | 37,700 | +220 | +0.6% | 56,478 |
| 2024/02/01 | 37,480 | 37,680 | 37,450 | 37,480 | -410 | -1.1% | 44,135 |
| 2024/01/31 | 37,240 | 37,890 | 37,190 | 37,890 | +290 | +0.8% | 76,179 |
| 2024/01/30 | 37,770 | 37,780 | 37,560 | 37,600 | +50 | +0.1% | 16,896 |
| 2024/01/29 | 37,350 | 37,720 | 37,330 | 37,550 | +320 | +0.9% | 39,796 |
| 2024/01/26 | 37,440 | 37,580 | 37,200 | 37,230 | -580 | -1.5% | 51,239 |
| 2024/01/25 | 37,710 | 37,850 | 37,420 | 37,810 | +50 | +0.1% | 27,752 |
| 2024/01/24 | 38,020 | 38,020 | 37,630 | 37,760 | -310 | -0.8% | 39,547 |
| 2024/01/23 | 38,170 | 38,560 | 37,970 | 38,070 | -50 | -0.1% | 40,255 |
| 2024/01/22 | 37,940 | 38,120 | 37,840 | 38,120 | +630 | +1.7% | 34,600 |
| 2024/01/19 | 37,660 | 37,670 | 37,290 | 37,490 | +530 | +1.4% | 56,835 |
| 2024/01/18 | 36,890 | 37,250 | 36,860 | 36,960 | -40 | -0.1% | 37,856 |
| 2024/01/17 | 37,420 | 37,780 | 36,960 | 37,000 | -180 | -0.5% | 77,975 |
| 2024/01/16 | 37,440 | 37,480 | 37,090 | 37,180 | -270 | -0.7% | 35,888 |
| 2024/01/15 | 37,150 | 37,540 | 37,040 | 37,450 | +360 | +1% | 38,990 |
| 2024/01/12 | 36,890 | 37,230 | 36,840 | 37,090 | +510 | +1.4% | 59,675 |
| 2024/01/11 | 36,410 | 36,650 | 36,310 | 36,580 | +680 | +1.9% | 127,194 |
| 2024/01/10 | 35,370 | 36,000 | 35,330 | 35,900 | +690 | +2% | 70,142 |
| 2024/01/09 | 35,230 | 35,420 | 35,020 | 35,210 | +380 | +1.1% | 101,599 |
| 2024/01/05 | 34,780 | 35,000 | 34,660 | 34,830 | +130 | +0.4% | 34,791 |
| 2024/01/04 | 34,410 | 34,720 | 34,060 | 34,700 | -110 | -0.3% | 66,343 |
| 2023/12/29 | 34,890 | 35,060 | 34,720 | 34,810 | -160 | -0.5% | 19,697 |
| 2023/12/28 | 34,860 | 34,980 | 34,820 | 34,970 | -90 | -0.3% | 53,297 |
| 2023/12/27 | 34,890 | 35,130 | 34,890 | 35,060 | +420 | +1.2% | 34,640 |
| 2023/12/26 | 34,660 | 34,670 | 34,520 | 34,640 | +20 | +0.1% | 11,561 |
| 2023/12/25 | 34,760 | 34,780 | 34,570 | 34,620 | +130 | +0.4% | 7,293 |
| 2023/12/22 | 34,620 | 34,720 | 34,490 | 34,490 | ±0 | ±0% | 80,894 |
| 2023/12/21 | 34,600 | 34,670 | 34,440 | 34,490 | -600 | -1.7% | 51,609 |
| 2023/12/20 | 34,830 | 35,200 | 34,830 | 35,090 | +550 | +1.6% | 61,598 |
| 2023/12/19 | 34,130 | 34,560 | 33,980 | 34,540 | +440 | +1.3% | 25,773 |
| 2023/12/18 | 34,120 | 34,120 | 33,860 | 34,100 | -200 | -0.6% | 19,944 |
51～
100
件表示中 / 3457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
