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 |
|---|---|---|---|---|---|---|---|
| 2026/05/07 | 6,443 | 6,578 | 6,432 | 6,563 | +379 | +6.1% | 1,280,734 |
| 2026/05/01 | 6,208 | 6,214 | 6,179 | 6,184 | +15 | +0.2% | 331,571 |
| 2026/04/30 | 6,163 | 6,192 | 6,135 | 6,169 | -72 | -1.2% | 664,734 |
| 2026/04/28 | 6,279 | 6,290 | 6,214 | 6,241 | -70 | -1.1% | 939,484 |
| 2026/04/27 | 6,255 | 6,336 | 6,203 | 6,311 | +100 | +1.6% | 666,863 |
| 2026/04/24 | 6,180 | 6,217 | 6,167 | 6,211 | +54 | +0.9% | 271,112 |
| 2026/04/23 | 6,237 | 6,263 | 6,102 | 6,157 | -40 | -0.6% | 995,551 |
| 2026/04/22 | 6,142 | 6,211 | 6,141 | 6,197 | +25 | +0.4% | 566,646 |
| 2026/04/21 | 6,150 | 6,203 | 6,142 | 6,172 | +56 | +0.9% | 830,091 |
| 2026/04/20 | 6,135 | 6,158 | 6,112 | 6,116 | +21 | +0.3% | 552,191 |
| 2026/04/17 | 6,175 | 6,182 | 6,095 | 6,095 | -115 | -1.9% | 542,002 |
| 2026/04/16 | 6,096 | 6,213 | 6,091 | 6,210 | +161 | +2.7% | 1,252,755 |
| 2026/04/15 | 6,102 | 6,104 | 6,039 | 6,049 | +27 | +0.4% | 622,170 |
| 2026/04/14 | 5,975 | 6,033 | 5,970 | 6,022 | +139 | +2.4% | 373,967 |
| 2026/04/13 | 5,861 | 5,908 | 5,853 | 5,883 | -33 | -0.6% | 268,134 |
| 2026/04/10 | 5,875 | 5,932 | 5,875 | 5,916 | +95 | +1.6% | 471,291 |
| 2026/04/09 | 5,865 | 5,871 | 5,804 | 5,821 | -42 | -0.7% | 255,671 |
| 2026/04/08 | 5,840 | 5,872 | 5,785 | 5,863 | +296 | +5.3% | 773,818 |
| 2026/04/07 | 5,584 | 5,610 | 5,532 | 5,567 | +12 | +0.2% | 228,878 |
| 2026/04/06 | 5,539 | 5,624 | 5,535 | 5,555 | +28 | +0.5% | 426,390 |
| 2026/04/03 | 5,538 | 5,559 | 5,507 | 5,527 | +64 | +1.2% | 268,225 |
| 2026/04/02 | 5,640 | 5,646 | 5,441 | 5,463 | -127 | -2.3% | 870,985 |
| 2026/04/01 | 5,516 | 5,595 | 5,483 | 5,590 | +259 | +4.9% | 1,163,102 |
| 2026/03/31 | 5,309 | 5,428 | 5,260 | 5,331 | -60 | -1.1% | 1,275,729 |
| 2026/03/30 | 5,278 | 5,391 | 5,255 | 5,391 | -139 | -2.5% | 1,830,077 |
| 2026/03/27 | 5,473 | 5,551 | 5,427 | 5,530 | -6 | -0.1% | 969,277 |
| 2026/03/26 | 5,573 | 5,600 | 5,497 | 5,536 | -15 | -0.3% | 499,196 |
| 2026/03/25 | 5,531 | 5,582 | 5,521 | 5,551 | +144 | +2.7% | 803,696 |
| 2026/03/24 | 5,452 | 5,454 | 5,338 | 5,407 | +84 | +1.6% | 980,466 |
| 2026/03/23 | 5,283 | 5,347 | 5,240 | 5,323 | -194 | -3.5% | 2,203,296 |
| 2026/03/19 | 5,550 | 5,573 | 5,498 | 5,517 | -198 | -3.5% | 988,233 |
| 2026/03/18 | 5,613 | 5,715 | 5,613 | 5,715 | +165 | +3% | 780,522 |
| 2026/03/17 | 5,623 | 5,624 | 5,529 | 5,550 | -2 | ±0% | 402,786 |
| 2026/03/16 | 5,550 | 5,580 | 5,490 | 5,552 | -9 | -0.2% | 668,475 |
| 2026/03/13 | 5,527 | 5,588 | 5,483 | 5,561 | -66 | -1.2% | 874,279 |
| 2026/03/12 | 5,603 | 5,657 | 5,561 | 5,627 | -51 | -0.9% | 911,160 |
| 2026/03/11 | 5,694 | 5,762 | 5,674 | 5,678 | +73 | +1.3% | 820,756 |
| 2026/03/10 | 5,610 | 5,655 | 5,535 | 5,605 | +145 | +2.7% | 1,200,689 |
| 2026/03/09 | 5,408 | 5,474 | 5,315 | 5,460 | -292 | -5.1% | 2,058,235 |
| 2026/03/06 | 5,646 | 5,757 | 5,636 | 5,752 | +37 | +0.6% | 807,817 |
| 2026/03/05 | 5,803 | 5,854 | 5,677 | 5,715 | +106 | +1.9% | 1,642,838 |
| 2026/03/04 | 5,665 | 5,758 | 5,545 | 5,609 | -213 | -3.7% | 1,852,648 |
| 2026/03/03 | 5,970 | 5,982 | 5,800 | 5,822 | -174 | -2.9% | 1,196,444 |
| 2026/03/02 | 5,965 | 6,034 | 5,923 | 5,996 | -82 | -1.3% | 960,296 |
| 2026/02/27 | 6,038 | 6,092 | 6,011 | 6,078 | -3 | ±0% | 428,205 |
| 2026/02/26 | 6,131 | 6,136 | 6,058 | 6,081 | +10 | +0.2% | 1,131,468 |
| 2026/02/25 | 5,986 | 6,085 | 5,967 | 6,071 | +138 | +2.3% | 489,315 |
| 2026/02/24 | 5,864 | 5,933 | 5,856 | 5,933 | +55 | +0.9% | 425,797 |
| 2026/02/20 | 5,900 | 5,900 | 5,859 | 5,878 | -68 | -1.1% | 673,315 |
| 2026/02/19 | 5,941 | 5,962 | 5,928 | 5,946 | +35 | +0.6% | 848,956 |
1～
50
件表示中 / 3936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
