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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 10,370 | 10,370 | 10,320 | 10,320 | -50 | -0.5% | 2,720 |
| 2010/12/16 | 10,320 | 10,370 | 10,310 | 10,370 | +10 | +0.1% | 700 |
| 2010/12/15 | 10,360 | 10,360 | 10,340 | 10,360 | +30 | +0.3% | 470 |
| 2010/12/14 | 10,290 | 10,340 | 10,290 | 10,330 | +10 | +0.1% | 3,380 |
| 2010/12/13 | 10,250 | 10,320 | 10,240 | 10,320 | +70 | +0.7% | 320 |
| 2010/12/10 | 10,250 | 10,250 | 10,250 | 10,250 | -50 | -0.5% | 730 |
| 2010/12/09 | 10,300 | 10,330 | 10,270 | 10,300 | +40 | +0.4% | 1,070 |
| 2010/12/08 | 10,230 | 10,280 | 10,230 | 10,260 | +90 | +0.9% | 1,360 |
| 2010/12/07 | 10,180 | 10,180 | 10,120 | 10,170 | -10 | -0.1% | 680 |
| 2010/12/06 | 10,200 | 10,210 | 10,170 | 10,180 | -20 | -0.2% | 900 |
| 2010/12/03 | 10,300 | 10,300 | 10,200 | 10,200 | +10 | +0.1% | 780 |
| 2010/12/02 | 10,210 | 10,210 | 10,180 | 10,190 | +210 | +2.1% | 1,130 |
| 2010/12/01 | 9,980 | 9,990 | 9,960 | 9,980 | -10 | -0.1% | 4,630 |
| 2010/11/30 | 10,110 | 10,120 | 9,980 | 9,990 | -160 | -1.6% | 710 |
| 2010/11/29 | 10,100 | 10,160 | 10,100 | 10,150 | +70 | +0.7% | 690 |
| 2010/11/26 | 10,120 | 10,140 | 10,080 | 10,080 | -40 | -0.4% | 320 |
| 2010/11/25 | 10,140 | 10,140 | 10,080 | 10,120 | +50 | +0.5% | 890 |
| 2010/11/24 | 9,950 | 10,080 | 9,940 | 10,070 | -90 | -0.9% | 1,180 |
| 2010/11/22 | 10,160 | 10,180 | 10,130 | 10,160 | +110 | +1.1% | 1,040 |
| 2010/11/19 | 10,150 | 10,150 | 10,040 | 10,050 | +20 | +0.2% | 1,380 |
| 2010/11/18 | 9,890 | 10,030 | 9,890 | 10,030 | +190 | +1.9% | 1,550 |
| 2010/11/17 | 9,750 | 9,840 | 9,750 | 9,840 | +50 | +0.5% | 470 |
| 2010/11/16 | 9,910 | 9,950 | 9,690 | 9,790 | -60 | -0.6% | 660 |
| 2010/11/15 | 9,820 | 9,850 | 9,750 | 9,850 | +90 | +0.9% | 460 |
| 2010/11/12 | 9,850 | 9,890 | 9,760 | 9,760 | -140 | -1.4% | 1,430 |
| 2010/11/11 | 9,920 | 9,920 | 9,870 | 9,900 | +30 | +0.3% | 480 |
| 2010/11/10 | 9,770 | 9,870 | 9,770 | 9,870 | +140 | +1.4% | 1,710 |
| 2010/11/09 | 9,710 | 9,740 | 9,690 | 9,730 | -20 | -0.2% | 4,030 |
| 2010/11/08 | 9,710 | 9,770 | 9,710 | 9,750 | +100 | +1% | 1,860 |
| 2010/11/05 | 9,550 | 9,700 | 9,550 | 9,650 | +290 | +3.1% | 5,540 |
| 2010/11/04 | 9,330 | 9,400 | 9,330 | 9,360 | +180 | +2% | 1,270 |
| 2010/11/02 | 9,160 | 9,200 | 9,160 | 9,180 | +10 | +0.1% | 2,490 |
| 2010/11/01 | 9,210 | 9,270 | 9,170 | 9,170 | -60 | -0.7% | 2,200 |
| 2010/10/29 | 9,350 | 9,360 | 9,220 | 9,230 | -180 | -1.9% | 9,780 |
| 2010/10/28 | 9,390 | 9,430 | 9,390 | 9,410 | -20 | -0.2% | 1,000 |
| 2010/10/27 | 9,450 | 9,450 | 9,400 | 9,430 | +10 | +0.1% | 470 |
| 2010/10/26 | 9,420 | 9,430 | 9,420 | 9,420 | -40 | -0.4% | 150 |
| 2010/10/25 | 9,460 | 9,480 | 9,460 | 9,460 | +10 | +0.1% | 210 |
| 2010/10/22 | 9,430 | 9,450 | 9,430 | 9,450 | +50 | +0.5% | 290 |
| 2010/10/21 | 9,470 | 9,470 | 9,400 | 9,400 | -30 | -0.3% | 890 |
| 2010/10/20 | 9,450 | 9,450 | 9,360 | 9,430 | -150 | -1.6% | 1,300 |
| 2010/10/19 | 9,510 | 9,620 | 9,510 | 9,580 | +50 | +0.5% | 550 |
| 2010/10/18 | 9,570 | 9,600 | 9,530 | 9,530 | ±0 | ±0% | 190 |
| 2010/10/15 | 9,600 | 9,600 | 9,520 | 9,530 | -100 | -1% | 1,300 |
| 2010/10/14 | 9,570 | 9,630 | 9,560 | 9,630 | +200 | +2.1% | 3,830 |
| 2010/10/13 | 9,450 | 9,540 | 9,430 | 9,430 | +10 | +0.1% | 520 |
| 2010/10/12 | 9,670 | 9,670 | 9,420 | 9,420 | -200 | -2.1% | 1,490 |
| 2010/10/08 | 9,690 | 9,690 | 9,620 | 9,620 | -80 | -0.8% | 1,110 |
| 2010/10/07 | 9,700 | 9,730 | 9,700 | 9,700 | ±0 | ±0% | 1,610 |
| 2010/10/06 | 9,610 | 9,720 | 9,610 | 9,700 | +200 | +2.1% | 1,810 |
3301～
3350
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
