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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 43,270 | 43,270 | 42,820 | 42,870 | -180 | -0.4% | 25,716 |
| 2024/07/16 | 43,140 | 43,300 | 42,980 | 43,050 | +90 | +0.2% | 35,094 |
| 2024/07/12 | 43,420 | 43,440 | 42,960 | 42,960 | -1,120 | -2.5% | 57,228 |
| 2024/07/11 | 44,210 | 44,250 | 43,910 | 44,080 | +450 | +1% | 21,165 |
| 2024/07/10 | 43,270 | 43,700 | 43,200 | 43,630 | +250 | +0.6% | 26,664 |
| 2024/07/09 | 42,710 | 43,560 | 42,710 | 43,380 | +800 | +1.9% | 31,924 |
| 2024/07/08 | 42,640 | 42,870 | 42,530 | 42,580 | -20 | ±0% | 17,319 |
| 2024/07/05 | 42,700 | 42,880 | 42,490 | 42,600 | -60 | -0.1% | 12,536 |
| 2024/07/04 | 42,470 | 42,720 | 42,330 | 42,660 | +320 | +0.8% | 18,490 |
| 2024/07/03 | 41,920 | 42,440 | 41,890 | 42,340 | +580 | +1.4% | 28,650 |
| 2024/07/02 | 41,230 | 41,830 | 41,140 | 41,760 | +450 | +1.1% | 42,923 |
| 2024/07/01 | 41,520 | 41,650 | 41,220 | 41,310 | +70 | +0.2% | 20,128 |
| 2024/06/28 | 41,220 | 41,490 | 41,160 | 41,240 | +290 | +0.7% | 20,245 |
| 2024/06/27 | 41,070 | 41,090 | 40,870 | 40,950 | -380 | -0.9% | 81,241 |
| 2024/06/26 | 41,020 | 41,450 | 40,880 | 41,330 | +490 | +1.2% | 40,861 |
| 2024/06/25 | 40,420 | 40,870 | 40,380 | 40,840 | +430 | +1.1% | 22,828 |
| 2024/06/24 | 40,070 | 40,530 | 40,010 | 40,410 | +210 | +0.5% | 20,647 |
| 2024/06/21 | 40,250 | 40,410 | 40,150 | 40,200 | -50 | -0.1% | 9,786 |
| 2024/06/20 | 40,010 | 40,250 | 39,860 | 40,250 | +130 | +0.3% | 18,161 |
| 2024/06/19 | 40,250 | 40,410 | 40,050 | 40,120 | +90 | +0.2% | 12,231 |
| 2024/06/18 | 40,050 | 40,120 | 39,930 | 40,030 | +360 | +0.9% | 48,268 |
| 2024/06/17 | 40,070 | 40,070 | 39,540 | 39,670 | -800 | -2% | 32,318 |
| 2024/06/14 | 40,230 | 40,660 | 40,140 | 40,470 | +110 | +0.3% | 17,005 |
| 2024/06/13 | 40,900 | 40,940 | 40,330 | 40,360 | -160 | -0.4% | 13,870 |
| 2024/06/12 | 40,530 | 40,580 | 40,420 | 40,520 | -230 | -0.6% | 31,972 |
| 2024/06/11 | 40,800 | 40,980 | 40,720 | 40,750 | +70 | +0.2% | 33,332 |
| 2024/06/10 | 40,300 | 40,720 | 40,280 | 40,680 | +370 | +0.9% | 47,897 |
| 2024/06/07 | 40,220 | 40,380 | 40,180 | 40,310 | -20 | ±0% | 8,310 |
| 2024/06/06 | 40,630 | 40,710 | 40,320 | 40,330 | +230 | +0.6% | 19,256 |
| 2024/06/05 | 40,200 | 40,220 | 39,950 | 40,100 | -360 | -0.9% | 70,539 |
| 2024/06/04 | 40,330 | 40,520 | 40,210 | 40,460 | -140 | -0.3% | 16,685 |
| 2024/06/03 | 40,390 | 40,680 | 40,360 | 40,600 | +480 | +1.2% | 35,143 |
| 2024/05/31 | 39,740 | 40,140 | 39,680 | 40,120 | +470 | +1.2% | 23,366 |
| 2024/05/30 | 39,680 | 39,710 | 39,190 | 39,650 | -520 | -1.3% | 91,407 |
| 2024/05/29 | 40,490 | 40,790 | 40,140 | 40,170 | -310 | -0.8% | 17,358 |
| 2024/05/28 | 40,550 | 40,620 | 40,380 | 40,480 | -50 | -0.1% | 12,355 |
| 2024/05/27 | 40,410 | 40,530 | 40,290 | 40,530 | +270 | +0.7% | 13,953 |
| 2024/05/24 | 40,050 | 40,380 | 39,980 | 40,260 | -480 | -1.2% | 21,664 |
| 2024/05/23 | 40,540 | 40,790 | 40,250 | 40,740 | +490 | +1.2% | 21,152 |
| 2024/05/22 | 40,510 | 40,510 | 40,210 | 40,250 | -300 | -0.7% | 30,869 |
| 2024/05/21 | 40,960 | 41,010 | 40,550 | 40,550 | -160 | -0.4% | 102,594 |
| 2024/05/20 | 40,390 | 41,100 | 40,320 | 40,710 | +340 | +0.8% | 29,742 |
| 2024/05/17 | 40,250 | 40,470 | 40,150 | 40,370 | -160 | -0.4% | 22,255 |
| 2024/05/16 | 40,370 | 40,590 | 40,130 | 40,530 | +560 | +1.4% | 31,690 |
| 2024/05/15 | 40,210 | 40,440 | 39,940 | 39,970 | +80 | +0.2% | 18,975 |
| 2024/05/14 | 39,830 | 40,090 | 39,660 | 39,890 | +130 | +0.3% | 20,099 |
| 2024/05/13 | 39,780 | 39,880 | 39,550 | 39,760 | -90 | -0.2% | 40,011 |
| 2024/05/10 | 40,070 | 40,360 | 39,720 | 39,850 | +190 | +0.5% | 24,042 |
| 2024/05/09 | 39,870 | 40,030 | 39,650 | 39,660 | -140 | -0.4% | 18,781 |
| 2024/05/08 | 40,310 | 40,350 | 39,740 | 39,800 | -630 | -1.6% | 30,565 |
251～
300
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
