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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 27,665 | 27,825 | 27,640 | 27,640 | +315 | +1.2% | 11,329 |
| 2022/02/28 | 27,245 | 27,425 | 27,055 | 27,325 | +35 | +0.1% | 26,894 |
| 2022/02/25 | 27,055 | 27,290 | 27,000 | 27,290 | +505 | +1.9% | 36,210 |
| 2022/02/24 | 27,025 | 27,110 | 26,535 | 26,785 | -445 | -1.6% | 37,750 |
| 2022/02/22 | 27,205 | 27,335 | 27,025 | 27,230 | -470 | -1.7% | 54,667 |
| 2022/02/21 | 27,460 | 27,800 | 27,340 | 27,700 | -220 | -0.8% | 17,966 |
| 2022/02/18 | 27,675 | 28,025 | 27,595 | 27,920 | -120 | -0.4% | 15,704 |
| 2022/02/17 | 28,215 | 28,245 | 27,880 | 28,040 | -225 | -0.8% | 18,015 |
| 2022/02/16 | 28,245 | 28,290 | 28,155 | 28,265 | +605 | +2.2% | 16,260 |
| 2022/02/15 | 27,920 | 27,960 | 27,515 | 27,660 | -220 | -0.8% | 26,783 |
| 2022/02/14 | 27,930 | 27,970 | 27,745 | 27,880 | -650 | -2.3% | 16,910 |
| 2022/02/10 | 28,655 | 28,695 | 28,390 | 28,530 | +140 | +0.5% | 21,888 |
| 2022/02/09 | 28,305 | 28,435 | 28,215 | 28,390 | +310 | +1.1% | 18,967 |
| 2022/02/08 | 28,105 | 28,270 | 28,075 | 28,080 | -160 | -0.6% | 41,198 |
| 2022/02/07 | 28,315 | 28,340 | 28,105 | 28,240 | -210 | -0.7% | 72,928 |
| 2022/02/04 | 28,135 | 28,475 | 28,100 | 28,450 | +190 | +0.7% | 22,429 |
| 2022/02/03 | 28,255 | 28,330 | 28,190 | 28,260 | -305 | -1.1% | 11,492 |
| 2022/02/02 | 28,335 | 28,585 | 28,335 | 28,565 | +470 | +1.7% | 10,418 |
| 2022/02/01 | 28,340 | 28,435 | 28,030 | 28,095 | +50 | +0.2% | 16,048 |
| 2022/01/31 | 27,680 | 28,150 | 27,530 | 28,045 | +300 | +1.1% | 28,132 |
| 2022/01/28 | 27,540 | 27,775 | 27,300 | 27,745 | +575 | +2.1% | 43,825 |
| 2022/01/27 | 28,165 | 28,215 | 27,020 | 27,170 | -865 | -3.1% | 132,488 |
| 2022/01/26 | 28,125 | 28,210 | 27,870 | 28,035 | -90 | -0.3% | 68,806 |
| 2022/01/25 | 28,490 | 28,500 | 27,900 | 28,125 | -495 | -1.7% | 51,152 |
| 2022/01/24 | 28,275 | 28,650 | 28,230 | 28,620 | +50 | +0.2% | 31,405 |
| 2022/01/21 | 28,325 | 28,625 | 28,160 | 28,570 | -235 | -0.8% | 52,248 |
| 2022/01/20 | 28,390 | 28,920 | 28,250 | 28,805 | +315 | +1.1% | 19,016 |
| 2022/01/19 | 28,875 | 28,930 | 28,350 | 28,490 | -835 | -2.8% | 38,583 |
| 2022/01/18 | 29,545 | 29,760 | 29,200 | 29,325 | -80 | -0.3% | 26,695 |
| 2022/01/17 | 29,395 | 29,520 | 29,350 | 29,405 | +220 | +0.8% | 6,971 |
| 2022/01/14 | 29,340 | 29,340 | 28,935 | 29,185 | -375 | -1.3% | 61,340 |
| 2022/01/13 | 29,745 | 29,745 | 29,530 | 29,560 | -320 | -1.1% | 12,096 |
| 2022/01/12 | 29,540 | 29,885 | 29,540 | 29,880 | +575 | +2% | 8,324 |
| 2022/01/11 | 29,460 | 29,550 | 29,140 | 29,305 | -260 | -0.9% | 29,535 |
| 2022/01/07 | 29,800 | 29,890 | 29,365 | 29,565 | -25 | -0.1% | 26,485 |
| 2022/01/06 | 30,140 | 30,210 | 29,570 | 29,590 | -840 | -2.8% | 52,144 |
| 2022/01/05 | 30,400 | 30,480 | 30,290 | 30,430 | +60 | +0.2% | 19,441 |
| 2022/01/04 | 30,160 | 30,420 | 30,040 | 30,370 | +460 | +1.5% | 25,185 |
| 2021/12/30 | 29,885 | 29,995 | 29,650 | 29,910 | -70 | -0.2% | 9,081 |
| 2021/12/29 | 30,100 | 30,200 | 29,800 | 29,980 | -120 | -0.4% | 11,467 |
| 2021/12/28 | 30,000 | 30,180 | 29,915 | 30,100 | +365 | +1.2% | 42,659 |
| 2021/12/27 | 29,835 | 29,840 | 29,700 | 29,735 | -125 | -0.4% | 3,714 |
| 2021/12/24 | 29,880 | 29,910 | 29,825 | 29,860 | +40 | +0.1% | 5,009 |
| 2021/12/23 | 29,745 | 29,830 | 29,685 | 29,820 | +245 | +0.8% | 24,543 |
| 2021/12/22 | 29,675 | 29,720 | 29,530 | 29,575 | +35 | +0.1% | 6,465 |
| 2021/12/21 | 29,385 | 29,560 | 29,290 | 29,540 | +590 | +2% | 9,808 |
| 2021/12/20 | 29,320 | 29,450 | 28,905 | 28,950 | -610 | -2.1% | 50,234 |
| 2021/12/17 | 29,880 | 29,955 | 29,540 | 29,560 | -580 | -1.9% | 43,192 |
| 2021/12/16 | 30,060 | 30,140 | 29,840 | 30,140 | +630 | +2.1% | 19,085 |
| 2021/12/15 | 29,380 | 29,550 | 29,370 | 29,510 | +40 | +0.1% | 10,581 |
801～
850
件表示中 / 3715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
