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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 40,820 | 40,820 | 40,180 | 40,340 | +220 | +0.5% | 51,306 |
| 2025/02/03 | 40,120 | 40,470 | 39,990 | 40,120 | -1,080 | -2.6% | 111,640 |
| 2025/01/31 | 41,310 | 41,310 | 41,060 | 41,200 | +120 | +0.3% | 22,765 |
| 2025/01/30 | 40,890 | 41,230 | 40,830 | 41,080 | +90 | +0.2% | 28,771 |
| 2025/01/29 | 40,980 | 41,070 | 40,750 | 40,990 | +380 | +0.9% | 33,624 |
| 2025/01/28 | 40,800 | 40,990 | 40,490 | 40,610 | -580 | -1.4% | 68,374 |
| 2025/01/27 | 41,820 | 41,940 | 41,150 | 41,190 | -440 | -1.1% | 25,554 |
| 2025/01/24 | 41,650 | 41,930 | 41,450 | 41,630 | -10 | ±0% | 38,567 |
| 2025/01/23 | 41,470 | 41,670 | 41,310 | 41,640 | +340 | +0.8% | 45,663 |
| 2025/01/22 | 40,980 | 41,330 | 40,980 | 41,300 | +670 | +1.6% | 34,859 |
| 2025/01/21 | 40,780 | 40,860 | 40,230 | 40,630 | +180 | +0.4% | 67,129 |
| 2025/01/20 | 40,310 | 40,640 | 40,310 | 40,450 | +370 | +0.9% | 26,080 |
| 2025/01/17 | 40,020 | 40,080 | 39,640 | 40,080 | -110 | -0.3% | 77,238 |
| 2025/01/16 | 40,330 | 40,540 | 40,010 | 40,190 | +180 | +0.4% | 20,613 |
| 2025/01/15 | 40,370 | 40,410 | 39,890 | 40,010 | -60 | -0.1% | 27,496 |
| 2025/01/14 | 40,530 | 40,660 | 39,900 | 40,070 | -770 | -1.9% | 90,405 |
| 2025/01/10 | 40,890 | 41,070 | 40,780 | 40,840 | -380 | -0.9% | 31,327 |
| 2025/01/09 | 41,500 | 41,560 | 41,010 | 41,220 | -380 | -0.9% | 51,183 |
| 2025/01/08 | 41,470 | 41,750 | 41,340 | 41,600 | -70 | -0.2% | 22,508 |
| 2025/01/07 | 41,340 | 41,950 | 41,240 | 41,670 | +730 | +1.8% | 39,729 |
| 2025/01/06 | 41,510 | 41,610 | 40,850 | 40,940 | -680 | -1.6% | 47,733 |
| 2024/12/30 | 41,940 | 41,960 | 41,510 | 41,620 | -250 | -0.6% | 55,196 |
| 2024/12/27 | 41,300 | 42,040 | 41,270 | 41,870 | +800 | +1.9% | 49,695 |
| 2024/12/26 | 40,690 | 41,170 | 40,690 | 41,070 | +360 | +0.9% | 15,444 |
| 2024/12/25 | 40,780 | 40,790 | 40,480 | 40,710 | +110 | +0.3% | 9,821 |
| 2024/12/24 | 40,820 | 40,820 | 40,570 | 40,600 | -130 | -0.3% | 20,623 |
| 2024/12/23 | 40,650 | 40,780 | 40,400 | 40,730 | +430 | +1.1% | 26,288 |
| 2024/12/20 | 40,530 | 40,590 | 40,260 | 40,300 | -80 | -0.2% | 21,572 |
| 2024/12/19 | 39,910 | 40,470 | 39,900 | 40,380 | -300 | -0.7% | 39,877 |
| 2024/12/18 | 40,790 | 40,960 | 40,680 | 40,680 | -290 | -0.7% | 19,037 |
| 2024/12/17 | 41,170 | 41,370 | 40,960 | 40,970 | +10 | ±0% | 14,687 |
| 2024/12/16 | 41,110 | 41,210 | 40,940 | 40,960 | -90 | -0.2% | 22,399 |
| 2024/12/13 | 41,410 | 41,410 | 40,820 | 41,050 | -490 | -1.2% | 231,364 |
| 2024/12/12 | 41,480 | 41,680 | 41,420 | 41,540 | +570 | +1.4% | 139,254 |
| 2024/12/11 | 40,930 | 40,970 | 40,700 | 40,970 | +50 | +0.1% | 9,488 |
| 2024/12/10 | 40,960 | 41,040 | 40,730 | 40,920 | +220 | +0.5% | 23,593 |
| 2024/12/09 | 40,860 | 40,910 | 40,530 | 40,700 | +100 | +0.2% | 20,481 |
| 2024/12/06 | 40,950 | 41,030 | 40,490 | 40,600 | -380 | -0.9% | 15,360 |
| 2024/12/05 | 41,210 | 41,230 | 40,890 | 40,980 | +200 | +0.5% | 25,926 |
| 2024/12/04 | 40,850 | 40,980 | 40,600 | 40,780 | +30 | +0.1% | 26,668 |
| 2024/12/03 | 40,250 | 40,990 | 40,250 | 40,750 | +750 | +1.9% | 52,484 |
| 2024/12/02 | 39,710 | 40,090 | 39,480 | 40,000 | +320 | +0.8% | 53,883 |
| 2024/11/29 | 39,740 | 39,800 | 39,500 | 39,680 | -210 | -0.5% | 10,156 |
| 2024/11/28 | 39,420 | 40,020 | 39,320 | 39,890 | +200 | +0.5% | 32,912 |
| 2024/11/27 | 39,790 | 39,860 | 39,520 | 39,690 | -230 | -0.6% | 25,640 |
| 2024/11/26 | 40,090 | 40,090 | 39,550 | 39,920 | -410 | -1% | 30,730 |
| 2024/11/25 | 40,280 | 40,620 | 40,220 | 40,330 | +480 | +1.2% | 26,821 |
| 2024/11/22 | 39,720 | 39,970 | 39,610 | 39,850 | +280 | +0.7% | 32,171 |
| 2024/11/21 | 39,850 | 39,910 | 39,470 | 39,570 | -360 | -0.9% | 28,902 |
| 2024/11/20 | 39,990 | 40,070 | 39,710 | 39,930 | -20 | -0.1% | 14,103 |
151～
200
件表示中 / 3783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
