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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 15,910 | 15,910 | 15,820 | 15,840 | -70 | -0.4% | 836 |
| 2014/08/25 | 15,910 | 15,930 | 15,860 | 15,910 | +60 | +0.4% | 1,337 |
| 2014/08/22 | 15,940 | 15,940 | 15,830 | 15,850 | -50 | -0.3% | 6,370 |
| 2014/08/21 | 15,830 | 15,900 | 15,820 | 15,900 | +130 | +0.8% | 14,504 |
| 2014/08/20 | 15,800 | 15,800 | 15,740 | 15,770 | +30 | +0.2% | 10,960 |
| 2014/08/19 | 15,740 | 15,790 | 15,740 | 15,740 | +120 | +0.8% | 15,395 |
| 2014/08/18 | 15,640 | 15,660 | 15,610 | 15,620 | +10 | +0.1% | 615 |
| 2014/08/15 | 15,600 | 15,640 | 15,590 | 15,610 | ±0 | ±0% | 551 |
| 2014/08/14 | 15,570 | 15,640 | 15,570 | 15,610 | +80 | +0.5% | 1,648 |
| 2014/08/13 | 15,420 | 15,540 | 15,420 | 15,530 | +50 | +0.3% | 1,031 |
| 2014/08/12 | 15,460 | 15,540 | 15,430 | 15,480 | +40 | +0.3% | 25,684 |
| 2014/08/11 | 15,410 | 15,460 | 15,290 | 15,440 | +290 | +1.9% | 6,661 |
| 2014/08/08 | 15,420 | 15,490 | 15,140 | 15,150 | -390 | -2.5% | 6,330 |
| 2014/08/07 | 15,450 | 15,690 | 15,430 | 15,540 | +30 | +0.2% | 3,422 |
| 2014/08/06 | 15,570 | 15,720 | 15,490 | 15,510 | -260 | -1.6% | 8,886 |
| 2014/08/05 | 15,980 | 15,980 | 15,770 | 15,770 | -190 | -1.2% | 4,904 |
| 2014/08/04 | 15,970 | 16,000 | 15,900 | 15,960 | -60 | -0.4% | 2,288 |
| 2014/08/01 | 15,960 | 16,070 | 15,960 | 16,020 | -100 | -0.6% | 6,882 |
| 2014/07/31 | 16,200 | 16,250 | 16,090 | 16,120 | +20 | +0.1% | 5,853 |
| 2014/07/30 | 16,090 | 16,130 | 16,060 | 16,100 | +10 | +0.1% | 3,501 |
| 2014/07/29 | 16,010 | 16,100 | 16,010 | 16,090 | +110 | +0.7% | 4,624 |
| 2014/07/28 | 15,860 | 16,010 | 15,860 | 15,980 | +70 | +0.4% | 3,855 |
| 2014/07/25 | 15,820 | 15,910 | 15,790 | 15,910 | +200 | +1.3% | 1,991 |
| 2014/07/24 | 15,790 | 15,840 | 15,680 | 15,710 | -60 | -0.4% | 2,741 |
| 2014/07/23 | 15,800 | 15,830 | 15,770 | 15,770 | ±0 | ±0% | 4,187 |
| 2014/07/22 | 15,730 | 15,840 | 15,730 | 15,770 | +110 | +0.7% | 7,019 |
| 2014/07/18 | 15,630 | 15,670 | 15,560 | 15,660 | -140 | -0.9% | 12,532 |
| 2014/07/17 | 15,860 | 15,910 | 15,800 | 15,800 | -20 | -0.1% | 1,299 |
| 2014/07/16 | 15,810 | 15,850 | 15,810 | 15,820 | -20 | -0.1% | 1,611 |
| 2014/07/15 | 15,800 | 15,900 | 15,790 | 15,840 | +100 | +0.6% | 3,158 |
| 2014/07/14 | 15,650 | 15,760 | 15,630 | 15,740 | +120 | +0.8% | 12,235 |
| 2014/07/11 | 15,530 | 15,650 | 15,530 | 15,620 | -60 | -0.4% | 4,839 |
| 2014/07/10 | 15,760 | 15,780 | 15,670 | 15,680 | -70 | -0.4% | 2,516 |
| 2014/07/09 | 15,630 | 15,750 | 15,630 | 15,750 | -20 | -0.1% | 2,791 |
| 2014/07/08 | 15,760 | 15,840 | 15,680 | 15,770 | -100 | -0.6% | 10,000 |
| 2014/07/07 | 15,900 | 15,930 | 15,850 | 15,870 | -30 | -0.2% | 1,871 |
| 2014/07/04 | 15,950 | 15,950 | 15,880 | 15,900 | +90 | +0.6% | 5,308 |
| 2014/07/03 | 15,860 | 15,870 | 15,770 | 15,810 | +10 | +0.1% | 11,213 |
| 2014/07/02 | 15,840 | 15,900 | 15,800 | 15,800 | +30 | +0.2% | 1,353 |
| 2014/07/01 | 15,630 | 15,830 | 15,600 | 15,770 | +170 | +1.1% | 2,648 |
| 2014/06/30 | 15,600 | 15,610 | 15,500 | 15,600 | +80 | +0.5% | 5,670 |
| 2014/06/27 | 15,730 | 15,740 | 15,480 | 15,520 | -230 | -1.5% | 8,228 |
| 2014/06/26 | 15,760 | 15,770 | 15,730 | 15,750 | +30 | +0.2% | 7,489 |
| 2014/06/25 | 15,730 | 15,790 | 15,710 | 15,720 | -100 | -0.6% | 3,556 |
| 2014/06/24 | 15,750 | 15,850 | 15,700 | 15,820 | +20 | +0.1% | 8,944 |
| 2014/06/23 | 15,850 | 15,890 | 15,790 | 15,800 | +30 | +0.2% | 8,025 |
| 2014/06/20 | 15,850 | 15,870 | 15,760 | 15,770 | -10 | -0.1% | 6,783 |
| 2014/06/19 | 15,560 | 15,820 | 15,560 | 15,780 | +210 | +1.3% | 19,599 |
| 2014/06/18 | 15,440 | 15,570 | 15,430 | 15,570 | +160 | +1% | 8,649 |
| 2014/06/17 | 15,430 | 15,450 | 15,400 | 15,410 | +60 | +0.4% | 5,019 |
2701～
2750
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
