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) |
|---|---|---|---|---|---|---|---|
| 8/29 | 39,290 | 39,660 | 39,210 | 39,620 | +10 | +0.0 | 20,292 |
| 8/28 | 39,500 | 39,610 | 39,390 | 39,610 | +60 | +0.2 | 16,611 |
| 8/27 | 39,300 | 39,600 | 39,150 | 39,550 | +250 | +0.6 | 16,279 |
| 8/26 | 39,330 | 39,440 | 39,050 | 39,300 | -360 | -0.9 | 16,101 |
| 8/23 | 39,450 | 39,670 | 39,280 | 39,660 | +230 | +0.6 | 42,880 |
| 8/22 | 39,210 | 39,650 | 39,120 | 39,430 | +240 | +0.6 | 50,027 |
| 8/21 | 38,810 | 39,250 | 38,770 | 39,190 | -190 | -0.5 | 46,821 |
| 8/20 | 39,110 | 39,480 | 38,960 | 39,380 | +790 | +2.1 | 55,339 |
| 8/19 | 39,150 | 39,360 | 38,540 | 38,590 | -740 | -1.9 | 40,412 |
| 8/16 | 38,870 | 39,380 | 38,740 | 39,330 | +1,430 | +3.8 | 51,145 |
| 8/15 | 37,570 | 38,080 | 37,540 | 37,900 | +270 | +0.7 | 57,940 |
| 8/14 | 37,760 | 37,880 | 37,240 | 37,630 | +180 | +0.5 | 59,199 |
| 8/13 | 36,860 | 37,450 | 36,820 | 37,450 | +1,890 | +5.3 | 36,235 |
| 8/9 | 36,760 | 36,900 | 35,560 | 35,560 | -380 | -1.1 | 104,832 |
| 8/8 | 35,590 | 36,560 | 35,290 | 35,940 | -710 | -1.9 | 68,242 |
| 8/7 | 35,040 | 37,410 | 34,890 | 36,650 | +910 | +2.6 | 268,298 |
| 8/6 | 35,690 | 36,420 | 34,860 | 35,740 | +3,240 | +10.0 | 214,266 |
| 8/5 | 35,640 | 35,780 | 31,950 | 32,500 | -5,520 | -14.5 | 341,872 |
| 8/2 | 38,370 | 38,370 | 37,420 | 38,020 | -1,750 | -4.4 | 231,096 |
| 8/1 | 40,460 | 40,460 | 39,370 | 39,770 | -1,060 | -2.6 | 69,463 |
| 7/31 | 39,700 | 40,880 | 39,600 | 40,830 | +630 | +1.6 | 118,650 |
| 7/30 | 39,960 | 40,200 | 39,730 | 40,200 | +30 | +0.1 | 30,823 |
| 7/29 | 39,980 | 40,380 | 39,870 | 40,170 | +880 | +2.2 | 43,779 |
| 7/26 | 39,510 | 39,750 | 39,240 | 39,290 | -260 | -0.7 | 74,506 |
| 7/25 | 39,870 | 39,960 | 39,460 | 39,550 | -1,280 | -3.1 | 187,829 |
| 7/24 | 41,020 | 41,340 | 40,780 | 40,830 | -460 | -1.1 | 47,361 |
| 7/23 | 41,640 | 41,650 | 41,210 | 41,290 | -20 | -0.1 | 29,144 |
| 7/22 | 41,610 | 41,660 | 41,230 | 41,310 | -590 | -1.4 | 31,146 |
| 7/19 | 41,800 | 41,950 | 41,540 | 41,900 | +40 | +0.1 | 36,274 |
| 7/18 | 41,850 | 42,160 | 41,830 | 41,860 | -1,010 | -2.4 | 47,402 |
▶︎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
