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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 44,250 (24/07/11) | 31,950 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 44,250 (24/07/11) | 31,950 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 39,420 | 40,020 | 39,320 | 39,890 | +200 | +0.5 | 32,912 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 39,790 | 39,860 | 39,520 | 39,690 | -230 | -0.6 | 25,640 |
| 11/26 | 40,090 | 40,090 | 39,550 | 39,920 | -410 | -1.0 | 30,730 |
| 11/25 | 40,280 | 40,620 | 40,220 | 40,330 | +480 | +1.2 | 26,821 |
| 11/22 | 39,720 | 39,970 | 39,610 | 39,850 | +280 | +0.7 | 32,171 |
| 11/21 | 39,850 | 39,910 | 39,470 | 39,570 | -360 | -0.9 | 28,902 |
| 11/20 | 39,990 | 40,070 | 39,710 | 39,930 | -20 | -0.1 | 14,103 |
| 11/19 | 39,930 | 40,110 | 39,780 | 39,950 | +160 | +0.4 | 13,548 |
| 11/18 | 39,740 | 40,100 | 39,660 | 39,790 | -410 | -1.0 | 42,076 |
| 11/15 | 40,280 | 40,670 | 40,200 | 40,200 | +110 | +0.3 | 23,425 |
| 11/14 | 40,480 | 40,650 | 40,090 | 40,090 | -140 | -0.4 | 24,034 |
| 11/13 | 40,910 | 40,960 | 40,150 | 40,230 | -710 | -1.7 | 75,998 |
| 11/12 | 41,270 | 41,440 | 40,680 | 40,940 | -160 | -0.4 | 28,915 |
| 11/11 | 40,930 | 41,170 | 40,870 | 41,100 | +40 | +0.1 | 50,204 |
| 11/8 | 41,390 | 41,480 | 40,950 | 41,060 | +190 | +0.5 | 36,847 |
| 11/7 | 41,420 | 41,500 | 40,580 | 40,870 | -200 | -0.5 | 54,158 |
| 11/6 | 40,300 | 41,250 | 40,210 | 41,070 | +970 | +2.4 | 55,657 |
| 11/5 | 39,840 | 40,150 | 39,660 | 40,100 | +200 | +0.5 | 25,399 |
| 11/1 | 39,690 | 39,960 | 39,460 | 39,900 | -800 | -2.0 | 81,811 |
| 10/31 | 40,760 | 40,800 | 40,390 | 40,700 | -130 | -0.3 | 33,721 |
| 10/30 | 40,690 | 40,990 | 40,670 | 40,830 | +420 | +1.0 | 58,518 |
| 10/29 | 40,070 | 40,450 | 39,950 | 40,410 | +170 | +0.4 | 31,727 |
| 10/28 | 39,290 | 40,300 | 39,240 | 40,240 | +830 | +2.1 | 76,887 |
| 10/25 | 39,540 | 39,540 | 39,230 | 39,410 | -310 | -0.8 | 42,704 |
| 10/24 | 39,330 | 39,860 | 39,230 | 39,720 | +140 | +0.4 | 66,146 |
| 10/23 | 39,930 | 40,050 | 39,490 | 39,580 | -370 | -0.9 | 32,408 |
| 10/22 | 40,510 | 40,540 | 39,720 | 39,950 | -620 | -1.5 | 50,654 |
| 10/21 | 40,520 | 40,680 | 40,320 | 40,570 | +60 | +0.2 | 16,786 |
| 10/18 | 40,700 | 40,770 | 40,450 | 40,510 | -80 | -0.2 | 18,346 |
| 10/17 | 40,920 | 40,920 | 40,470 | 40,590 | -210 | -0.5 | 26,450 |
| 10/16 | 40,460 | 40,880 | 40,440 | 40,800 | -730 | -1.8 | 58,401 |
▶︎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
