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 |
|---|---|---|---|---|---|---|---|
| 2012/06/25 | 8,990 | 8,990 | 8,870 | 8,880 | -60 | -0.7% | 5,960 |
| 2012/06/22 | 8,860 | 8,970 | 8,860 | 8,940 | -50 | -0.6% | 810 |
| 2012/06/21 | 8,960 | 9,000 | 8,940 | 8,990 | +80 | +0.9% | 1,120 |
| 2012/06/20 | 8,880 | 8,920 | 8,850 | 8,910 | +140 | +1.6% | 850 |
| 2012/06/19 | 8,840 | 8,840 | 8,770 | 8,770 | -90 | -1% | 1,680 |
| 2012/06/18 | 8,910 | 8,910 | 8,860 | 8,860 | +150 | +1.7% | 1,720 |
| 2012/06/15 | 8,750 | 8,750 | 8,700 | 8,710 | ±0 | ±0% | 1,360 |
| 2012/06/14 | 8,680 | 8,730 | 8,670 | 8,710 | -30 | -0.3% | 550 |
| 2012/06/13 | 8,720 | 8,740 | 8,710 | 8,740 | +90 | +1% | 930 |
| 2012/06/12 | 8,600 | 8,720 | 8,600 | 8,650 | -130 | -1.5% | 2,600 |
| 2012/06/11 | 8,770 | 8,810 | 8,750 | 8,780 | +150 | +1.7% | 1,470 |
| 2012/06/08 | 8,820 | 8,820 | 8,560 | 8,630 | -140 | -1.6% | 1,690 |
| 2012/06/07 | 8,800 | 8,820 | 8,760 | 8,770 | +90 | +1% | 1,590 |
| 2012/06/06 | 8,620 | 8,780 | 8,590 | 8,680 | +160 | +1.9% | 2,390 |
| 2012/06/05 | 8,490 | 8,580 | 8,460 | 8,520 | +30 | +0.4% | 920 |
| 2012/06/04 | 8,410 | 8,530 | 8,400 | 8,490 | -110 | -1.3% | 3,580 |
| 2012/06/01 | 8,600 | 8,620 | 8,570 | 8,600 | -70 | -0.8% | 2,780 |
| 2012/05/31 | 8,660 | 8,680 | 8,610 | 8,670 | -100 | -1.1% | 2,040 |
| 2012/05/30 | 8,800 | 8,800 | 8,720 | 8,770 | -30 | -0.3% | 570 |
| 2012/05/29 | 8,690 | 8,800 | 8,670 | 8,800 | +70 | +0.8% | 1,800 |
| 2012/05/28 | 8,740 | 8,750 | 8,720 | 8,730 | ±0 | ±0% | 630 |
| 2012/05/25 | 8,760 | 8,760 | 8,720 | 8,730 | +10 | +0.1% | 500 |
| 2012/05/24 | 8,700 | 8,760 | 8,660 | 8,720 | ±0 | ±0% | 3,230 |
| 2012/05/23 | 8,850 | 8,850 | 8,680 | 8,720 | -170 | -1.9% | 5,560 |
| 2012/05/22 | 8,850 | 8,890 | 8,850 | 8,890 | +90 | +1% | 2,980 |
| 2012/05/21 | 8,760 | 8,830 | 8,760 | 8,800 | +30 | +0.3% | 1,380 |
| 2012/05/18 | 8,860 | 8,860 | 8,730 | 8,770 | -230 | -2.6% | 6,790 |
| 2012/05/17 | 8,950 | 9,030 | 8,910 | 9,000 | +70 | +0.8% | 2,210 |
| 2012/05/16 | 9,030 | 9,030 | 8,900 | 8,930 | -120 | -1.3% | 8,440 |
| 2012/05/15 | 9,040 | 9,090 | 8,990 | 9,050 | -80 | -0.9% | 8,230 |
| 2012/05/14 | 9,140 | 9,180 | 9,100 | 9,130 | +20 | +0.2% | 680 |
| 2012/05/11 | 9,170 | 9,200 | 9,100 | 9,110 | -60 | -0.7% | 2,740 |
| 2012/05/10 | 9,160 | 9,220 | 9,150 | 9,170 | -30 | -0.3% | 1,600 |
| 2012/05/09 | 9,250 | 9,260 | 9,170 | 9,200 | -140 | -1.5% | 6,140 |
| 2012/05/08 | 9,350 | 9,360 | 9,310 | 9,340 | +80 | +0.9% | 1,880 |
| 2012/05/07 | 9,280 | 9,320 | 9,260 | 9,260 | -380 | -3.9% | 4,580 |
| 2012/05/02 | 9,640 | 9,680 | 9,520 | 9,640 | +90 | +0.9% | 1,510 |
| 2012/05/01 | 9,700 | 9,770 | 9,500 | 9,550 | -110 | -1.1% | 2,100 |
| 2012/04/27 | 9,730 | 9,850 | 9,620 | 9,660 | -30 | -0.3% | 5,140 |
| 2012/04/26 | 9,770 | 9,790 | 9,690 | 9,690 | -10 | -0.1% | 1,170 |
| 2012/04/25 | 9,770 | 9,770 | 9,700 | 9,700 | +70 | +0.7% | 850 |
| 2012/04/24 | 9,640 | 9,650 | 9,590 | 9,630 | -60 | -0.6% | 1,090 |
| 2012/04/23 | 9,740 | 9,800 | 9,690 | 9,690 | -50 | -0.5% | 320 |
| 2012/04/20 | 9,720 | 9,740 | 9,700 | 9,740 | -20 | -0.2% | 2,200 |
| 2012/04/19 | 9,770 | 9,780 | 9,740 | 9,760 | -80 | -0.8% | 1,570 |
| 2012/04/18 | 9,760 | 9,840 | 9,760 | 9,840 | +210 | +2.2% | 1,510 |
| 2012/04/17 | 9,650 | 9,690 | 9,610 | 9,630 | -30 | -0.3% | 1,130 |
| 2012/04/16 | 9,700 | 9,700 | 9,620 | 9,660 | -130 | -1.3% | 2,110 |
| 2012/04/13 | 9,820 | 9,850 | 9,780 | 9,790 | +100 | +1% | 1,550 |
| 2012/04/12 | 9,650 | 9,700 | 9,620 | 9,690 | +50 | +0.5% | 850 |
3201～
3250
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
