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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 28,285 | 28,450 | 28,110 | 28,270 | +245 | +0.9% | 10,874 |
| 2022/04/19 | 28,145 | 28,160 | 27,830 | 28,025 | +195 | +0.7% | 16,277 |
| 2022/04/18 | 27,855 | 27,905 | 27,605 | 27,830 | -320 | -1.1% | 10,974 |
| 2022/04/15 | 27,905 | 28,265 | 27,830 | 28,150 | -85 | -0.3% | 19,115 |
| 2022/04/14 | 27,985 | 28,265 | 27,960 | 28,235 | +320 | +1.1% | 5,148 |
| 2022/04/13 | 27,450 | 27,940 | 27,430 | 27,915 | +535 | +2% | 27,212 |
| 2022/04/12 | 27,620 | 27,700 | 27,340 | 27,380 | -500 | -1.8% | 74,666 |
| 2022/04/11 | 27,925 | 28,050 | 27,770 | 27,880 | -160 | -0.6% | 24,351 |
| 2022/04/08 | 28,200 | 28,245 | 27,810 | 28,040 | +115 | +0.4% | 113,952 |
| 2022/04/07 | 28,015 | 28,030 | 27,845 | 27,925 | -495 | -1.7% | 16,061 |
| 2022/04/06 | 28,550 | 28,590 | 28,270 | 28,420 | -425 | -1.5% | 32,664 |
| 2022/04/05 | 29,025 | 29,050 | 28,735 | 28,845 | +35 | +0.1% | 24,019 |
| 2022/04/04 | 28,720 | 28,820 | 28,650 | 28,810 | +70 | +0.2% | 10,957 |
| 2022/04/01 | 28,670 | 28,810 | 28,460 | 28,740 | -175 | -0.6% | 55,301 |
| 2022/03/31 | 28,840 | 29,170 | 28,830 | 28,915 | -180 | -0.6% | 65,882 |
| 2022/03/30 | 29,350 | 29,365 | 28,800 | 29,095 | +45 | +0.2% | 27,875 |
| 2022/03/29 | 28,995 | 29,070 | 28,900 | 29,050 | +260 | +0.9% | 17,392 |
| 2022/03/28 | 28,905 | 28,905 | 28,650 | 28,790 | -200 | -0.7% | 17,603 |
| 2022/03/25 | 29,190 | 29,190 | 28,800 | 28,990 | +45 | +0.2% | 31,443 |
| 2022/03/24 | 28,470 | 28,945 | 28,450 | 28,945 | +60 | +0.2% | 60,882 |
| 2022/03/23 | 28,505 | 28,885 | 28,505 | 28,885 | +860 | +3.1% | 24,632 |
| 2022/03/22 | 27,980 | 28,105 | 27,940 | 28,025 | +385 | +1.4% | 36,980 |
| 2022/03/18 | 27,430 | 27,660 | 27,400 | 27,640 | +205 | +0.7% | 62,202 |
| 2022/03/17 | 27,275 | 27,495 | 27,180 | 27,435 | +915 | +3.5% | 41,856 |
| 2022/03/16 | 26,330 | 26,595 | 26,235 | 26,520 | +420 | +1.6% | 15,822 |
| 2022/03/15 | 25,975 | 26,190 | 25,975 | 26,100 | +30 | +0.1% | 19,801 |
| 2022/03/14 | 26,115 | 26,415 | 26,060 | 26,070 | +135 | +0.5% | 27,574 |
| 2022/03/11 | 26,155 | 26,215 | 25,720 | 25,935 | -505 | -1.9% | 34,414 |
| 2022/03/10 | 26,160 | 26,490 | 26,145 | 26,440 | +980 | +3.8% | 49,537 |
| 2022/03/09 | 25,635 | 25,835 | 25,435 | 25,460 | -80 | -0.3% | 29,703 |
| 2022/03/08 | 25,615 | 26,035 | 25,500 | 25,540 | -475 | -1.8% | 40,096 |
| 2022/03/07 | 26,160 | 26,240 | 25,760 | 26,015 | -760 | -2.8% | 73,887 |
| 2022/03/04 | 27,205 | 27,215 | 26,540 | 26,775 | -620 | -2.3% | 94,134 |
| 2022/03/03 | 27,460 | 27,525 | 27,295 | 27,395 | +220 | +0.8% | 4,910 |
| 2022/03/02 | 27,255 | 27,390 | 27,110 | 27,175 | -465 | -1.7% | 61,934 |
| 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 |
801～
850
件表示中 / 3750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
