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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 9,550 | 9,620 | 9,530 | 9,600 | +50 | +0.5% | 780 |
| 2012/02/21 | 9,520 | 9,560 | 9,520 | 9,550 | +10 | +0.1% | 840 |
| 2012/02/20 | 9,600 | 9,610 | 9,540 | 9,540 | +90 | +1% | 6,150 |
| 2012/02/17 | 9,490 | 9,500 | 9,440 | 9,450 | +150 | +1.6% | 5,500 |
| 2012/02/16 | 9,280 | 9,360 | 9,280 | 9,300 | -30 | -0.3% | 3,030 |
| 2012/02/15 | 9,180 | 9,360 | 9,170 | 9,330 | +230 | +2.5% | 6,110 |
| 2012/02/14 | 9,050 | 9,120 | 9,030 | 9,100 | +40 | +0.4% | 1,520 |
| 2012/02/13 | 9,000 | 9,080 | 9,000 | 9,060 | +30 | +0.3% | 1,070 |
| 2012/02/10 | 9,050 | 9,060 | 9,030 | 9,030 | -20 | -0.2% | 600 |
| 2012/02/09 | 9,030 | 9,080 | 9,000 | 9,050 | -10 | -0.1% | 2,980 |
| 2012/02/08 | 9,010 | 9,060 | 9,010 | 9,060 | +80 | +0.9% | 3,990 |
| 2012/02/07 | 8,950 | 8,980 | 8,950 | 8,980 | ±0 | ±0% | 1,030 |
| 2012/02/06 | 9,000 | 9,030 | 8,980 | 8,980 | +90 | +1% | 1,220 |
| 2012/02/03 | 8,930 | 8,930 | 8,890 | 8,890 | -40 | -0.4% | 1,970 |
| 2012/02/02 | 8,920 | 8,970 | 8,920 | 8,930 | +60 | +0.7% | 2,240 |
| 2012/02/01 | 8,840 | 8,890 | 8,840 | 8,870 | +10 | +0.1% | 650 |
| 2012/01/31 | 8,850 | 8,890 | 8,850 | 8,860 | ±0 | ±0% | 590 |
| 2012/01/30 | 8,880 | 8,880 | 8,830 | 8,860 | -40 | -0.4% | 1,600 |
| 2012/01/27 | 8,930 | 8,940 | 8,870 | 8,900 | -10 | -0.1% | 1,280 |
| 2012/01/26 | 8,950 | 8,950 | 8,910 | 8,910 | -50 | -0.6% | 1,040 |
| 2012/01/25 | 8,910 | 8,970 | 8,890 | 8,960 | +110 | +1.2% | 4,640 |
| 2012/01/24 | 8,870 | 8,880 | 8,830 | 8,850 | +30 | +0.3% | 1,230 |
| 2012/01/23 | 8,830 | 8,860 | 8,800 | 8,820 | -30 | -0.3% | 2,010 |
| 2012/01/20 | 8,800 | 8,850 | 8,800 | 8,850 | +150 | +1.7% | 6,320 |
| 2012/01/19 | 8,660 | 8,730 | 8,660 | 8,700 | +80 | +0.9% | 4,760 |
| 2012/01/18 | 8,510 | 8,650 | 8,510 | 8,620 | +100 | +1.2% | 2,240 |
| 2012/01/17 | 8,500 | 8,540 | 8,490 | 8,520 | +90 | +1.1% | 7,090 |
| 2012/01/16 | 8,490 | 8,490 | 8,420 | 8,430 | -140 | -1.6% | 4,740 |
| 2012/01/13 | 8,500 | 8,570 | 8,500 | 8,570 | +110 | +1.3% | 1,480 |
| 2012/01/12 | 8,480 | 8,480 | 8,440 | 8,460 | -60 | -0.7% | 700 |
| 2012/01/11 | 8,500 | 8,520 | 8,500 | 8,520 | +40 | +0.5% | 580 |
| 2012/01/10 | 8,490 | 8,510 | 8,470 | 8,480 | +30 | +0.4% | 550 |
| 2012/01/06 | 8,550 | 8,550 | 8,420 | 8,450 | -100 | -1.2% | 2,240 |
| 2012/01/05 | 8,560 | 8,580 | 8,550 | 8,550 | -80 | -0.9% | 470 |
| 2012/01/04 | 8,620 | 8,640 | 8,620 | 8,630 | +110 | +1.3% | 1,580 |
| 2011/12/30 | 8,500 | 8,520 | 8,480 | 8,520 | +70 | +0.8% | 2,020 |
| 2011/12/29 | 8,440 | 8,450 | 8,390 | 8,450 | -30 | -0.4% | 5,170 |
| 2011/12/28 | 8,520 | 8,530 | 8,480 | 8,480 | -10 | -0.1% | 980 |
| 2011/12/27 | 8,500 | 8,520 | 8,490 | 8,490 | -50 | -0.6% | 310 |
| 2011/12/26 | 8,570 | 8,570 | 8,540 | 8,540 | +80 | +0.9% | 1,180 |
| 2011/12/22 | 8,500 | 8,500 | 8,430 | 8,460 | -40 | -0.5% | 1,760 |
| 2011/12/21 | 8,510 | 8,540 | 8,500 | 8,500 | +100 | +1.2% | 1,600 |
| 2011/12/20 | 8,390 | 8,410 | 8,370 | 8,400 | +40 | +0.5% | 11,660 |
| 2011/12/19 | 8,410 | 8,410 | 8,330 | 8,360 | -90 | -1.1% | 4,290 |
| 2011/12/16 | 8,470 | 8,490 | 8,440 | 8,450 | ±0 | ±0% | 2,730 |
| 2011/12/15 | 8,500 | 8,500 | 8,430 | 8,450 | -140 | -1.6% | 4,090 |
| 2011/12/14 | 8,570 | 8,590 | 8,540 | 8,590 | -20 | -0.2% | 8,710 |
| 2011/12/13 | 8,590 | 8,640 | 8,580 | 8,610 | -110 | -1.3% | 830 |
| 2011/12/12 | 8,710 | 8,720 | 8,700 | 8,720 | +110 | +1.3% | 5,520 |
| 2011/12/09 | 8,590 | 8,620 | 8,560 | 8,610 | -130 | -1.5% | 3,230 |
3251～
3300
件表示中 / 3715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
