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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 40,330 | 40,520 | 40,210 | 40,460 | -140 | -0.3 | 16,685 |
| 6/3 | 40,390 | 40,680 | 40,360 | 40,600 | +480 | +1.2 | 35,143 |
| 5/31 | 39,740 | 40,140 | 39,680 | 40,120 | +470 | +1.2 | 23,366 |
| 5/30 | 39,680 | 39,710 | 39,190 | 39,650 | -520 | -1.3 | 91,407 |
| 5/29 | 40,490 | 40,790 | 40,140 | 40,170 | -310 | -0.8 | 17,358 |
| 5/28 | 40,550 | 40,620 | 40,380 | 40,480 | -50 | -0.1 | 12,355 |
| 5/27 | 40,410 | 40,530 | 40,290 | 40,530 | +270 | +0.7 | 13,953 |
| 5/24 | 40,050 | 40,380 | 39,980 | 40,260 | -480 | -1.2 | 21,664 |
| 5/23 | 40,540 | 40,790 | 40,250 | 40,740 | +490 | +1.2 | 21,152 |
| 5/22 | 40,510 | 40,510 | 40,210 | 40,250 | -300 | -0.7 | 30,869 |
| 5/21 | 40,960 | 41,010 | 40,550 | 40,550 | -160 | -0.4 | 102,594 |
| 5/20 | 40,390 | 41,100 | 40,320 | 40,710 | +340 | +0.8 | 29,742 |
| 5/17 | 40,250 | 40,470 | 40,150 | 40,370 | -160 | -0.4 | 22,255 |
| 5/16 | 40,370 | 40,590 | 40,130 | 40,530 | +560 | +1.4 | 31,690 |
| 5/15 | 40,210 | 40,440 | 39,940 | 39,970 | +80 | +0.2 | 18,975 |
| 5/14 | 39,830 | 40,090 | 39,660 | 39,890 | +130 | +0.3 | 20,099 |
| 5/13 | 39,780 | 39,880 | 39,550 | 39,760 | -90 | -0.2 | 40,011 |
| 5/10 | 40,070 | 40,360 | 39,720 | 39,850 | +190 | +0.5 | 24,042 |
| 5/9 | 39,870 | 40,030 | 39,650 | 39,660 | -140 | -0.4 | 18,781 |
| 5/8 | 40,310 | 40,350 | 39,740 | 39,800 | -630 | -1.6 | 30,565 |
| 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 |
▶︎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
