1329東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ・コア 日経２２５ ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 42,540 (24/03/22) | 30,210 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,540 (24/03/22) | 34,060 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 40,310 | 40,350 | 39,740 | 39,800 | -630 | -1.6 | 30,565 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 40,520 | 40,550 | 40,130 | 40,430 | +600 | +1.5 | 36,892 |
| 5/2 | 39,660 | 39,950 | 39,530 | 39,830 | -30 | -0.1 | 94,270 |
| 5/1 | 39,650 | 40,040 | 39,610 | 39,860 | -110 | -0.3 | 35,862 |
| 4/30 | 39,990 | 40,220 | 39,770 | 39,970 | +440 | +1.1 | 20,466 |
| 4/26 | 39,400 | 39,700 | 39,120 | 39,530 | +300 | +0.8 | 28,195 |
| 4/25 | 39,470 | 39,620 | 39,180 | 39,230 | -780 | -2.0 | 102,248 |
| 4/24 | 39,570 | 40,040 | 39,560 | 40,010 | +940 | +2.4 | 46,227 |
| 4/23 | 39,380 | 39,400 | 38,970 | 39,070 | -20 | -0.1 | 19,225 |
| 4/22 | 38,290 | 39,090 | 38,280 | 39,090 | +450 | +1.2 | 36,500 |
| 4/19 | 39,180 | 39,180 | 38,260 | 38,640 | -1,000 | -2.5 | 99,768 |
| 4/18 | 39,340 | 39,810 | 39,210 | 39,640 | +70 | +0.2 | 58,700 |
| 4/17 | 40,200 | 40,240 | 39,540 | 39,570 | -510 | -1.3 | 43,662 |
| 4/16 | 40,310 | 40,310 | 39,920 | 40,080 | -770 | -1.9 | 65,319 |
| 4/15 | 40,650 | 40,850 | 40,430 | 40,850 | -330 | -0.8 | 31,416 |
| 4/12 | 41,380 | 41,440 | 41,100 | 41,180 | +90 | +0.2 | 12,729 |
| 4/11 | 40,680 | 41,120 | 40,680 | 41,090 | -130 | -0.3 | 31,449 |
| 4/10 | 41,260 | 41,350 | 41,150 | 41,220 | -160 | -0.4 | 23,916 |
| 4/9 | 41,150 | 41,410 | 41,110 | 41,380 | +440 | +1.1 | 18,897 |
| 4/8 | 41,020 | 41,270 | 40,830 | 40,940 | +320 | +0.8 | 23,799 |
| 4/5 | 40,810 | 40,890 | 40,390 | 40,620 | -860 | -2.1 | 72,352 |
| 4/4 | 41,700 | 41,930 | 41,450 | 41,480 | +340 | +0.8 | 50,726 |
| 4/3 | 41,150 | 41,280 | 40,860 | 41,140 | -420 | -1.0 | 57,884 |
| 4/2 | 41,570 | 41,840 | 41,360 | 41,560 | +70 | +0.2 | 26,533 |
| 4/1 | 42,380 | 42,420 | 41,350 | 41,490 | -650 | -1.5 | 56,288 |
| 3/29 | 42,000 | 42,200 | 41,940 | 42,140 | +310 | +0.7 | 35,052 |
| 3/28 | 42,070 | 42,150 | 41,730 | 41,830 | -360 | -0.9 | 29,529 |
| 3/27 | 41,940 | 42,400 | 41,880 | 42,190 | +330 | +0.8 | 51,713 |
| 3/26 | 41,790 | 41,940 | 41,700 | 41,860 | 0 | 0.0 | 17,336 |
| 3/25 | 42,200 | 42,280 | 41,850 | 41,860 | -460 | -1.1 | 36,237 |
| 3/22 | 42,440 | 42,540 | 42,140 | 42,320 | +110 | +0.3 | 64,564 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて