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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 39,460 | 39,990 | 39,320 | 39,390 | -1,900 | -4.6% | 106,277 |
| 2024/09/27 | 40,430 | 41,360 | 40,420 | 41,290 | +1,140 | +2.8% | 81,763 |
| 2024/09/26 | 39,640 | 40,150 | 39,610 | 40,150 | +1,010 | +2.6% | 85,393 |
| 2024/09/25 | 39,170 | 39,360 | 39,110 | 39,140 | -80 | -0.2% | 29,792 |
| 2024/09/24 | 39,530 | 39,710 | 39,170 | 39,220 | +230 | +0.6% | 34,332 |
| 2024/09/20 | 39,060 | 39,240 | 38,900 | 38,990 | +640 | +1.7% | 23,926 |
| 2024/09/19 | 38,470 | 38,640 | 38,210 | 38,350 | +780 | +2.1% | 35,212 |
| 2024/09/18 | 37,830 | 37,890 | 37,340 | 37,570 | +150 | +0.4% | 32,372 |
| 2024/09/17 | 37,770 | 37,850 | 37,010 | 37,420 | -380 | -1% | 49,631 |
| 2024/09/13 | 38,080 | 38,130 | 37,640 | 37,800 | -290 | -0.8% | 49,915 |
| 2024/09/12 | 37,830 | 38,160 | 37,660 | 38,090 | +1,280 | +3.5% | 90,416 |
| 2024/09/11 | 37,200 | 37,250 | 36,440 | 36,810 | -970 | -2.6% | 56,560 |
| 2024/09/10 | 37,550 | 37,780 | 37,200 | 37,780 | +240 | +0.6% | 80,027 |
| 2024/09/09 | 36,490 | 37,540 | 36,420 | 37,540 | -70 | -0.2% | 97,234 |
| 2024/09/06 | 38,050 | 38,130 | 37,450 | 37,610 | -270 | -0.7% | 38,679 |
| 2024/09/05 | 37,620 | 38,330 | 37,550 | 37,880 | -370 | -1% | 56,094 |
| 2024/09/04 | 38,600 | 38,810 | 38,090 | 38,250 | -1,750 | -4.4% | 112,280 |
| 2024/09/03 | 40,000 | 40,260 | 39,860 | 40,000 | +80 | +0.2% | 21,062 |
| 2024/09/02 | 40,360 | 40,390 | 39,750 | 39,920 | +20 | +0.1% | 46,135 |
| 2024/08/30 | 39,700 | 39,950 | 39,590 | 39,900 | +280 | +0.7% | 22,351 |
| 2024/08/29 | 39,290 | 39,660 | 39,210 | 39,620 | +10 | ±0% | 20,292 |
| 2024/08/28 | 39,500 | 39,610 | 39,390 | 39,610 | +60 | +0.2% | 16,611 |
| 2024/08/27 | 39,300 | 39,600 | 39,150 | 39,550 | +250 | +0.6% | 16,279 |
| 2024/08/26 | 39,330 | 39,440 | 39,050 | 39,300 | -360 | -0.9% | 16,101 |
| 2024/08/23 | 39,450 | 39,670 | 39,280 | 39,660 | +230 | +0.6% | 42,880 |
| 2024/08/22 | 39,210 | 39,650 | 39,120 | 39,430 | +240 | +0.6% | 50,027 |
| 2024/08/21 | 38,810 | 39,250 | 38,770 | 39,190 | -190 | -0.5% | 46,821 |
| 2024/08/20 | 39,110 | 39,480 | 38,960 | 39,380 | +790 | +2% | 55,339 |
| 2024/08/19 | 39,150 | 39,360 | 38,540 | 38,590 | -740 | -1.9% | 40,412 |
| 2024/08/16 | 38,870 | 39,380 | 38,740 | 39,330 | +1,430 | +3.8% | 51,145 |
| 2024/08/15 | 37,570 | 38,080 | 37,540 | 37,900 | +270 | +0.7% | 57,940 |
| 2024/08/14 | 37,760 | 37,880 | 37,240 | 37,630 | +180 | +0.5% | 59,199 |
| 2024/08/13 | 36,860 | 37,450 | 36,820 | 37,450 | +1,890 | +5.3% | 36,235 |
| 2024/08/09 | 36,760 | 36,900 | 35,560 | 35,560 | -380 | -1.1% | 104,832 |
| 2024/08/08 | 35,590 | 36,560 | 35,290 | 35,940 | -710 | -1.9% | 68,242 |
| 2024/08/07 | 35,040 | 37,410 | 34,890 | 36,650 | +910 | +2.5% | 268,298 |
| 2024/08/06 | 35,690 | 36,420 | 34,860 | 35,740 | +3,240 | +10% | 214,266 |
| 2024/08/05 | 35,640 | 35,780 | 31,950 | 32,500 | -5,520 | -14.5% | 341,872 |
| 2024/08/02 | 38,370 | 38,370 | 37,420 | 38,020 | -1,750 | -4.4% | 231,096 |
| 2024/08/01 | 40,460 | 40,460 | 39,370 | 39,770 | -1,060 | -2.6% | 69,463 |
| 2024/07/31 | 39,700 | 40,880 | 39,600 | 40,830 | +630 | +1.6% | 118,650 |
| 2024/07/30 | 39,960 | 40,200 | 39,730 | 40,200 | +30 | +0.1% | 30,823 |
| 2024/07/29 | 39,980 | 40,380 | 39,870 | 40,170 | +880 | +2.2% | 43,779 |
| 2024/07/26 | 39,510 | 39,750 | 39,240 | 39,290 | -260 | -0.7% | 74,506 |
| 2024/07/25 | 39,870 | 39,960 | 39,460 | 39,550 | -1,280 | -3.1% | 187,829 |
| 2024/07/24 | 41,020 | 41,340 | 40,780 | 40,830 | -460 | -1.1% | 47,361 |
| 2024/07/23 | 41,640 | 41,650 | 41,210 | 41,290 | -20 | ±0% | 29,144 |
| 2024/07/22 | 41,610 | 41,660 | 41,230 | 41,310 | -590 | -1.4% | 31,146 |
| 2024/07/19 | 41,800 | 41,950 | 41,540 | 41,900 | +40 | +0.1% | 36,274 |
| 2024/07/18 | 41,850 | 42,160 | 41,830 | 41,860 | -1,010 | -2.4% | 47,402 |
201～
250
件表示中 / 3749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
