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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 39,400 | 39,700 | 39,120 | 39,530 | +300 | +0.8% | 28,195 |
| 2024/04/25 | 39,470 | 39,620 | 39,180 | 39,230 | -780 | -1.9% | 102,248 |
| 2024/04/24 | 39,570 | 40,040 | 39,560 | 40,010 | +940 | +2.4% | 46,227 |
| 2024/04/23 | 39,380 | 39,400 | 38,970 | 39,070 | -20 | -0.1% | 19,225 |
| 2024/04/22 | 38,290 | 39,090 | 38,280 | 39,090 | +450 | +1.2% | 36,500 |
| 2024/04/19 | 39,180 | 39,180 | 38,260 | 38,640 | -1,000 | -2.5% | 99,768 |
| 2024/04/18 | 39,340 | 39,810 | 39,210 | 39,640 | +70 | +0.2% | 58,700 |
| 2024/04/17 | 40,200 | 40,240 | 39,540 | 39,570 | -510 | -1.3% | 43,662 |
| 2024/04/16 | 40,310 | 40,310 | 39,920 | 40,080 | -770 | -1.9% | 65,319 |
| 2024/04/15 | 40,650 | 40,850 | 40,430 | 40,850 | -330 | -0.8% | 31,416 |
| 2024/04/12 | 41,380 | 41,440 | 41,100 | 41,180 | +90 | +0.2% | 12,729 |
| 2024/04/11 | 40,680 | 41,120 | 40,680 | 41,090 | -130 | -0.3% | 31,449 |
| 2024/04/10 | 41,260 | 41,350 | 41,150 | 41,220 | -160 | -0.4% | 23,916 |
| 2024/04/09 | 41,150 | 41,410 | 41,110 | 41,380 | +440 | +1.1% | 18,897 |
| 2024/04/08 | 41,020 | 41,270 | 40,830 | 40,940 | +320 | +0.8% | 23,799 |
| 2024/04/05 | 40,810 | 40,890 | 40,390 | 40,620 | -860 | -2.1% | 72,352 |
| 2024/04/04 | 41,700 | 41,930 | 41,450 | 41,480 | +340 | +0.8% | 50,726 |
| 2024/04/03 | 41,150 | 41,280 | 40,860 | 41,140 | -420 | -1% | 57,884 |
| 2024/04/02 | 41,570 | 41,840 | 41,360 | 41,560 | +70 | +0.2% | 26,533 |
| 2024/04/01 | 42,380 | 42,420 | 41,350 | 41,490 | -650 | -1.5% | 56,288 |
| 2024/03/29 | 42,000 | 42,200 | 41,940 | 42,140 | +310 | +0.7% | 35,052 |
| 2024/03/28 | 42,070 | 42,150 | 41,730 | 41,830 | -360 | -0.9% | 29,529 |
| 2024/03/27 | 41,940 | 42,400 | 41,880 | 42,190 | +330 | +0.8% | 51,713 |
| 2024/03/26 | 41,790 | 41,940 | 41,700 | 41,860 | ±0 | ±0% | 17,336 |
| 2024/03/25 | 42,200 | 42,280 | 41,850 | 41,860 | -460 | -1.1% | 36,237 |
| 2024/03/22 | 42,440 | 42,540 | 42,140 | 42,320 | +110 | +0.3% | 64,564 |
| 2024/03/21 | 42,050 | 42,260 | 41,870 | 42,210 | +830 | +2% | 42,250 |
| 2024/03/19 | 40,970 | 41,380 | 40,770 | 41,380 | +260 | +0.6% | 82,066 |
| 2024/03/18 | 40,320 | 41,120 | 40,300 | 41,120 | +1,050 | +2.6% | 79,455 |
| 2024/03/15 | 39,890 | 40,160 | 39,850 | 40,070 | -90 | -0.2% | 31,068 |
| 2024/03/14 | 39,940 | 40,180 | 39,740 | 40,160 | +100 | +0.2% | 40,794 |
| 2024/03/13 | 40,550 | 40,550 | 39,800 | 40,060 | -120 | -0.3% | 32,159 |
| 2024/03/12 | 39,860 | 40,190 | 39,620 | 40,180 | -10 | ±0% | 57,245 |
| 2024/03/11 | 40,380 | 40,390 | 39,840 | 40,190 | -890 | -2.2% | 109,947 |
| 2024/03/08 | 41,120 | 41,390 | 40,920 | 41,080 | +90 | +0.2% | 35,391 |
| 2024/03/07 | 41,820 | 41,890 | 40,900 | 40,990 | -530 | -1.3% | 37,623 |
| 2024/03/06 | 41,250 | 41,550 | 41,180 | 41,520 | -10 | ±0% | 26,856 |
| 2024/03/05 | 41,360 | 41,640 | 41,240 | 41,530 | +10 | ±0% | 27,001 |
| 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 |
1～
50
件表示中 / 3445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
