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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 30,350 | 30,500 | 29,730 | 29,810 | -790 | -2.6% | 51,795 |
| 2021/09/30 | 30,700 | 30,700 | 30,400 | 30,600 | ±0 | ±0% | 24,533 |
| 2021/09/29 | 30,650 | 30,750 | 30,400 | 30,600 | -450 | -1.4% | 26,249 |
| 2021/09/28 | 31,100 | 31,100 | 30,900 | 31,050 | -50 | -0.2% | 2,955 |
| 2021/09/27 | 31,200 | 31,300 | 31,100 | 31,100 | -100 | -0.3% | 7,398 |
| 2021/09/24 | 31,200 | 31,200 | 31,000 | 31,200 | +700 | +2.3% | 10,654 |
| 2021/09/22 | 30,650 | 30,750 | 30,500 | 30,500 | -250 | -0.8% | 37,218 |
| 2021/09/21 | 30,750 | 31,000 | 30,700 | 30,750 | -700 | -2.2% | 46,516 |
| 2021/09/17 | 31,350 | 31,500 | 31,300 | 31,450 | +200 | +0.6% | 29,381 |
| 2021/09/16 | 31,500 | 31,550 | 31,100 | 31,250 | -150 | -0.5% | 4,229 |
| 2021/09/15 | 31,400 | 31,500 | 31,250 | 31,400 | -200 | -0.6% | 6,927 |
| 2021/09/14 | 31,500 | 31,700 | 31,400 | 31,600 | +200 | +0.6% | 31,943 |
| 2021/09/13 | 31,300 | 31,400 | 31,100 | 31,400 | +100 | +0.3% | 21,310 |
| 2021/09/10 | 30,950 | 31,300 | 30,900 | 31,300 | +400 | +1.3% | 46,975 |
| 2021/09/09 | 30,850 | 31,000 | 30,800 | 30,900 | -150 | -0.5% | 11,774 |
| 2021/09/08 | 30,750 | 31,150 | 30,700 | 31,050 | +250 | +0.8% | 41,995 |
| 2021/09/07 | 30,850 | 30,950 | 30,700 | 30,800 | +250 | +0.8% | 25,850 |
| 2021/09/06 | 30,450 | 30,600 | 30,350 | 30,550 | +560 | +1.9% | 17,131 |
| 2021/09/03 | 29,450 | 30,050 | 29,450 | 29,990 | +600 | +2% | 49,863 |
| 2021/09/02 | 29,350 | 29,480 | 29,260 | 29,390 | +80 | +0.3% | 34,923 |
| 2021/09/01 | 29,020 | 29,310 | 29,020 | 29,310 | +380 | +1.3% | 67,901 |
| 2021/08/31 | 28,510 | 29,000 | 28,440 | 28,930 | +320 | +1.1% | 23,022 |
| 2021/08/30 | 28,690 | 28,750 | 28,490 | 28,610 | +160 | +0.6% | 9,917 |
| 2021/08/27 | 28,400 | 28,480 | 28,300 | 28,450 | -110 | -0.4% | 7,434 |
| 2021/08/26 | 28,630 | 28,650 | 28,500 | 28,560 | +20 | +0.1% | 8,022 |
| 2021/08/25 | 28,630 | 28,720 | 28,500 | 28,540 | -10 | ±0% | 48,815 |
| 2021/08/24 | 28,480 | 28,630 | 28,470 | 28,550 | +240 | +0.8% | 9,533 |
| 2021/08/23 | 28,030 | 28,360 | 28,020 | 28,310 | +490 | +1.8% | 12,427 |
| 2021/08/20 | 28,030 | 28,130 | 27,760 | 27,820 | -280 | -1% | 37,490 |
| 2021/08/19 | 28,200 | 28,320 | 28,080 | 28,100 | -300 | -1.1% | 24,751 |
| 2021/08/18 | 28,200 | 28,490 | 28,170 | 28,400 | +160 | +0.6% | 16,129 |
| 2021/08/17 | 28,530 | 28,570 | 28,240 | 28,240 | -100 | -0.4% | 17,327 |
| 2021/08/16 | 28,650 | 28,650 | 28,240 | 28,340 | -500 | -1.7% | 46,770 |
| 2021/08/13 | 28,910 | 28,910 | 28,780 | 28,840 | -20 | -0.1% | 10,758 |
| 2021/08/12 | 29,020 | 29,110 | 28,840 | 28,860 | -30 | -0.1% | 9,173 |
| 2021/08/11 | 28,910 | 28,980 | 28,820 | 28,890 | +160 | +0.6% | 18,177 |
| 2021/08/10 | 28,710 | 28,960 | 28,640 | 28,730 | +70 | +0.2% | 17,014 |
| 2021/08/06 | 28,600 | 28,750 | 28,550 | 28,660 | +100 | +0.4% | 9,565 |
| 2021/08/05 | 28,390 | 28,570 | 28,330 | 28,560 | -60 | -0.2% | 5,952 |
| 2021/08/04 | 28,650 | 28,670 | 28,520 | 28,620 | -40 | -0.1% | 41,647 |
| 2021/08/03 | 28,580 | 28,750 | 28,520 | 28,660 | -130 | -0.5% | 9,100 |
| 2021/08/02 | 28,580 | 28,870 | 28,560 | 28,790 | +470 | +1.7% | 28,865 |
| 2021/07/30 | 28,690 | 28,710 | 28,300 | 28,320 | -510 | -1.8% | 63,049 |
| 2021/07/29 | 28,820 | 28,860 | 28,700 | 28,830 | +200 | +0.7% | 26,447 |
| 2021/07/28 | 28,690 | 28,850 | 28,490 | 28,630 | -360 | -1.2% | 36,145 |
| 2021/07/27 | 28,960 | 29,080 | 28,910 | 28,990 | +100 | +0.3% | 12,112 |
| 2021/07/26 | 29,090 | 29,090 | 28,830 | 28,890 | +330 | +1.2% | 65,752 |
| 2021/07/21 | 28,820 | 28,920 | 28,470 | 28,560 | +150 | +0.5% | 54,768 |
| 2021/07/20 | 28,400 | 28,590 | 28,350 | 28,410 | -280 | -1% | 135,806 |
| 2021/07/19 | 28,680 | 28,840 | 28,520 | 28,690 | -360 | -1.2% | 54,238 |
901～
950
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
