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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,640 | 4,641 | 4,603 | 4,619 | +31 | +0.7% | 478,663 |
| 2025/09/11 | 4,536 | 4,588 | 4,533 | 4,588 | +62 | +1.4% | 466,364 |
| 2025/09/10 | 4,492 | 4,529 | 4,492 | 4,526 | +32 | +0.7% | 422,171 |
| 2025/09/09 | 4,536 | 4,565 | 4,489 | 4,494 | -15 | -0.3% | 834,041 |
| 2025/09/08 | 4,493 | 4,530 | 4,478 | 4,509 | +66 | +1.5% | 455,674 |
| 2025/09/05 | 4,447 | 4,466 | 4,420 | 4,443 | +44 | +1% | 388,499 |
| 2025/09/04 | 4,344 | 4,403 | 4,341 | 4,399 | +66 | +1.5% | 278,519 |
| 2025/09/03 | 4,348 | 4,368 | 4,326 | 4,333 | -39 | -0.9% | 256,172 |
| 2025/09/02 | 4,374 | 4,389 | 4,349 | 4,372 | +13 | +0.3% | 239,701 |
| 2025/09/01 | 4,374 | 4,385 | 4,322 | 4,359 | -52 | -1.2% | 376,469 |
| 2025/08/29 | 4,423 | 4,423 | 4,402 | 4,411 | -12 | -0.3% | 105,630 |
| 2025/08/28 | 4,376 | 4,423 | 4,368 | 4,423 | +37 | +0.8% | 776,889 |
| 2025/08/27 | 4,389 | 4,402 | 4,365 | 4,386 | +5 | +0.1% | 222,027 |
| 2025/08/26 | 4,406 | 4,409 | 4,351 | 4,381 | -43 | -1% | 975,636 |
| 2025/08/25 | 4,451 | 4,461 | 4,407 | 4,424 | +21 | +0.5% | 313,065 |
| 2025/08/22 | 4,403 | 4,411 | 4,371 | 4,403 | -2 | ±0% | 298,841 |
| 2025/08/21 | 4,420 | 4,432 | 4,396 | 4,405 | -25 | -0.6% | 275,723 |
| 2025/08/20 | 4,457 | 4,464 | 4,411 | 4,430 | -64 | -1.4% | 314,145 |
| 2025/08/19 | 4,527 | 4,532 | 4,482 | 4,494 | -21 | -0.5% | 418,013 |
| 2025/08/18 | 4,486 | 4,526 | 4,480 | 4,515 | +40 | +0.9% | 463,857 |
| 2025/08/15 | 4,420 | 4,481 | 4,413 | 4,475 | +71 | +1.6% | 616,517 |
| 2025/08/14 | 4,451 | 4,460 | 4,399 | 4,404 | -67 | -1.5% | 319,825 |
| 2025/08/13 | 4,462 | 4,487 | 4,441 | 4,471 | +61 | +1.4% | 674,787 |
| 2025/08/12 | 4,359 | 4,440 | 4,359 | 4,410 | +94 | +2.2% | 717,206 |
| 2025/08/08 | 4,251 | 4,340 | 4,246 | 4,316 | +82 | +1.9% | 393,694 |
| 2025/08/07 | 4,200 | 4,249 | 4,194 | 4,234 | -20 | -0.5% | 390,858 |
| 2025/08/06 | 4,218 | 4,258 | 4,215 | 4,254 | +29 | +0.7% | 585,022 |
| 2025/08/05 | 4,226 | 4,237 | 4,215 | 4,225 | +24 | +0.6% | 201,409 |
| 2025/08/04 | 4,150 | 4,205 | 4,148 | 4,201 | -58 | -1.4% | 535,727 |
| 2025/08/01 | 4,245 | 4,275 | 4,232 | 4,259 | -22 | -0.5% | 1,363,771 |
| 2025/07/31 | 4,245 | 4,290 | 4,243 | 4,281 | +47 | +1.1% | 172,307 |
| 2025/07/30 | 4,250 | 4,250 | 4,229 | 4,234 | -3 | -0.1% | 228,211 |
| 2025/07/29 | 4,256 | 4,256 | 4,230 | 4,237 | -37 | -0.9% | 241,921 |
| 2025/07/28 | 4,321 | 4,325 | 4,274 | 4,274 | -44 | -1% | 406,221 |
| 2025/07/25 | 4,349 | 4,351 | 4,316 | 4,318 | -47 | -1.1% | 583,345 |
| 2025/07/24 | 4,354 | 4,385 | 4,339 | 4,365 | +70 | +1.6% | 608,746 |
| 2025/07/23 | 4,210 | 4,311 | 4,198 | 4,295 | +154 | +3.7% | 927,986 |
| 2025/07/22 | 4,151 | 4,199 | 4,127 | 4,141 | -13 | -0.3% | 332,165 |
| 2025/07/18 | 4,177 | 4,179 | 4,143 | 4,154 | -5 | -0.1% | 295,684 |
| 2025/07/17 | 4,113 | 4,161 | 4,104 | 4,159 | +21 | +0.5% | 529,568 |
| 2025/07/16 | 4,137 | 4,161 | 4,120 | 4,138 | +3 | +0.1% | 518,168 |
| 2025/07/15 | 4,120 | 4,135 | 4,105 | 4,135 | +22 | +0.5% | 292,037 |
| 2025/07/14 | 4,107 | 4,128 | 4,097 | 4,113 | -14 | -0.3% | 760,446 |
| 2025/07/11 | 4,158 | 4,165 | 4,117 | 4,127 | -5 | -0.1% | 371,029 |
| 2025/07/10 | 4,151 | 4,151 | 4,122 | 4,132 | -20 | -0.5% | 167,315 |
| 2025/07/09 | 4,164 | 4,168 | 4,126 | 4,152 | +16 | +0.4% | 332,319 |
| 2025/07/08 | 4,120 | 4,151 | 4,118 | 4,136 | +13 | +0.3% | 420,157 |
| 2025/07/07 | 4,142 | 4,153 | 4,121 | 4,123 | -21 | -0.5% | 241,634 |
| 2025/07/04 | 4,164 | 4,169 | 4,138 | 4,144 | +6 | +0.1% | 324,863 |
| 2025/07/03 | 4,149 | 4,156 | 4,135 | 4,138 | -2 | ±0% | 270,002 |
1～
50
件表示中 / 3783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
