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 |
|---|---|---|---|---|---|---|---|
| 2011/03/04 | 10,780 | 10,810 | 10,720 | 10,740 | +110 | +1% | 1,650 |
| 2011/03/03 | 10,560 | 10,630 | 10,560 | 10,630 | +90 | +0.9% | 830 |
| 2011/03/02 | 10,660 | 10,660 | 10,540 | 10,540 | -220 | -2% | 1,630 |
| 2011/03/01 | 10,710 | 10,780 | 10,710 | 10,760 | +110 | +1% | 960 |
| 2011/02/28 | 10,530 | 10,680 | 10,500 | 10,650 | +80 | +0.8% | 2,110 |
| 2011/02/25 | 10,520 | 10,580 | 10,510 | 10,570 | +70 | +0.7% | 1,260 |
| 2011/02/24 | 10,600 | 10,600 | 10,480 | 10,500 | -120 | -1.1% | 2,840 |
| 2011/02/23 | 10,630 | 10,700 | 10,610 | 10,620 | -110 | -1% | 2,860 |
| 2011/02/22 | 10,790 | 10,800 | 10,680 | 10,730 | -180 | -1.6% | 2,440 |
| 2011/02/21 | 10,850 | 10,910 | 10,830 | 10,910 | +20 | +0.2% | 2,770 |
| 2011/02/18 | 10,890 | 10,910 | 10,850 | 10,890 | +10 | +0.1% | 7,490 |
| 2011/02/17 | 10,880 | 10,920 | 10,870 | 10,880 | +50 | +0.5% | 2,060 |
| 2011/02/16 | 10,800 | 10,870 | 10,800 | 10,830 | +50 | +0.5% | 1,350 |
| 2011/02/15 | 10,780 | 10,790 | 10,750 | 10,780 | +30 | +0.3% | 700 |
| 2011/02/14 | 10,680 | 10,770 | 10,680 | 10,750 | +100 | +0.9% | 2,480 |
| 2011/02/10 | 10,610 | 10,650 | 10,610 | 10,650 | +10 | +0.1% | 850 |
| 2011/02/09 | 10,720 | 10,730 | 10,640 | 10,640 | -50 | -0.5% | 580 |
| 2011/02/08 | 10,670 | 10,690 | 10,650 | 10,690 | +50 | +0.5% | 2,860 |
| 2011/02/07 | 10,680 | 10,700 | 10,620 | 10,640 | +60 | +0.6% | 2,020 |
| 2011/02/04 | 10,560 | 10,620 | 10,560 | 10,580 | +140 | +1.3% | 8,550 |
| 2011/02/03 | 10,450 | 10,480 | 10,440 | 10,440 | -40 | -0.4% | 9,850 |
| 2011/02/02 | 10,420 | 10,530 | 10,420 | 10,480 | +180 | +1.7% | 620 |
| 2011/02/01 | 10,330 | 10,340 | 10,280 | 10,300 | +20 | +0.2% | 590 |
| 2011/01/31 | 10,250 | 10,410 | 10,230 | 10,280 | -130 | -1.2% | 1,060 |
| 2011/01/28 | 10,490 | 10,490 | 10,370 | 10,410 | -110 | -1% | 390 |
| 2011/01/27 | 10,490 | 10,520 | 10,490 | 10,520 | +60 | +0.6% | 340 |
| 2011/01/26 | 10,480 | 10,480 | 10,440 | 10,460 | -40 | -0.4% | 220 |
| 2011/01/25 | 10,400 | 10,510 | 10,400 | 10,500 | +130 | +1.3% | 1,030 |
| 2011/01/24 | 10,350 | 10,370 | 10,320 | 10,370 | +60 | +0.6% | 1,060 |
| 2011/01/21 | 10,520 | 10,520 | 10,300 | 10,310 | -150 | -1.4% | 2,500 |
| 2011/01/20 | 10,480 | 10,510 | 10,460 | 10,460 | -80 | -0.8% | 1,390 |
| 2011/01/19 | 10,590 | 10,610 | 10,540 | 10,540 | -30 | -0.3% | 2,000 |
| 2011/01/18 | 10,520 | 10,590 | 10,500 | 10,570 | +30 | +0.3% | 620 |
| 2011/01/17 | 10,590 | 10,590 | 10,510 | 10,540 | -20 | -0.2% | 150 |
| 2011/01/14 | 10,640 | 10,640 | 10,560 | 10,560 | -70 | -0.7% | 920 |
| 2011/01/13 | 10,650 | 10,650 | 10,610 | 10,630 | +70 | +0.7% | 430 |
| 2011/01/12 | 10,600 | 10,600 | 10,560 | 10,560 | +10 | +0.1% | 230 |
| 2011/01/11 | 10,520 | 10,580 | 10,520 | 10,550 | -20 | -0.2% | 800 |
| 2011/01/07 | 10,560 | 10,570 | 10,560 | 10,570 | +10 | +0.1% | 570 |
| 2011/01/06 | 10,530 | 10,560 | 10,530 | 10,560 | +130 | +1.2% | 940 |
| 2011/01/05 | 10,410 | 10,450 | 10,400 | 10,430 | ±0 | ±0% | 1,010 |
| 2011/01/04 | 10,420 | 10,450 | 10,370 | 10,430 | +160 | +1.6% | 2,680 |
| 2010/12/30 | 10,340 | 10,360 | 10,240 | 10,270 | -100 | -1% | 1,870 |
| 2010/12/29 | 10,320 | 10,380 | 10,320 | 10,370 | +20 | +0.2% | 620 |
| 2010/12/28 | 10,360 | 10,360 | 10,340 | 10,350 | -40 | -0.4% | 270 |
| 2010/12/27 | 10,330 | 10,410 | 10,330 | 10,390 | +80 | +0.8% | 1,610 |
| 2010/12/24 | 10,290 | 10,330 | 10,290 | 10,310 | -50 | -0.5% | 650 |
| 2010/12/22 | 10,400 | 10,430 | 10,360 | 10,360 | -40 | -0.4% | 660 |
| 2010/12/21 | 10,300 | 10,400 | 10,300 | 10,400 | +130 | +1.3% | 1,360 |
| 2010/12/20 | 10,330 | 10,330 | 10,220 | 10,270 | -50 | -0.5% | 920 |
3251～
3300
件表示中 / 3477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
