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) | 30,120 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,540 (24/03/22) | 34,060 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 39,650 | 40,040 | 39,530 | 39,830 | -140 | -0.4 | 224,402 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 42,380 | 42,420 | 38,260 | 39,970 | -2,170 | -5.2 | 926,299 |
| 24/03 | 40,720 | 42,540 | 39,620 | 42,140 | +1,580 | +3.9 | 904,421 |
| 24/02 | 37,480 | 40,780 | 37,380 | 40,560 | +2,670 | +7.1 | 877,853 |
| 24/01 | 34,410 | 38,560 | 34,060 | 37,890 | +3,080 | +8.9 | 1,033,552 |
| 23/12 | 34,950 | 35,200 | 33,520 | 34,810 | 0 | 0.0 | 731,487 |
| 23/11 | 32,660 | 35,230 | 32,640 | 34,810 | +2,660 | +8.3 | 634,856 |
| 23/10 | 33,420 | 33,840 | 31,740 | 32,150 | -1,010 | -3.1 | 1,028,864 |
| 23/09 | 33,580 | 34,760 | 32,950 | 33,160 | -560 | -1.7 | 620,816 |
| 23/08 | 34,680 | 34,910 | 32,270 | 33,720 | -870 | -2.5 | 915,137 |
| 23/07 | 34,970 | 35,200 | 33,140 | 34,590 | -40 | -0.1 | 926,525 |
| 23/06 | 32,150 | 35,210 | 32,130 | 34,630 | +2,470 | +7.7 | 932,634 |
| 23/05 | 30,230 | 32,920 | 30,120 | 32,160 | +2,110 | +7.0 | 597,133 |
| 23/04 | 29,355 | 30,050 | 28,555 | 30,050 | +855 | +2.9 | 579,857 |
| 23/03 | 28,245 | 29,625 | 27,475 | 29,195 | +900 | +3.2 | 653,633 |
| 23/02 | 28,615 | 28,970 | 27,875 | 28,295 | -125 | -0.4 | 279,815 |
| 23/01 | 26,940 | 28,620 | 26,730 | 28,420 | +1,245 | +4.6 | 543,620 |
| 22/12 | 29,550 | 29,595 | 27,015 | 27,175 | -1,885 | -6.5 | 640,935 |
| 22/11 | 28,680 | 29,610 | 28,080 | 29,060 | +415 | +1.5 | 412,077 |
| 22/10 | 26,740 | 28,670 | 26,625 | 28,645 | +1,740 | +6.5 | 340,197 |
| 22/09 | 28,655 | 29,530 | 26,745 | 26,905 | -2,040 | -7.1 | 411,927 |
| 22/08 | 28,930 | 30,080 | 28,555 | 28,945 | +15 | +0.1 | 369,715 |
| 22/07 | 27,475 | 29,145 | 26,900 | 28,930 | +1,485 | +5.4 | 596,135 |
| 22/06 | 28,370 | 29,505 | 26,520 | 27,445 | -890 | -3.1 | 709,546 |
| 22/05 | 27,760 | 28,550 | 26,690 | 28,335 | +440 | +1.6 | 361,684 |
| 22/04 | 28,670 | 29,050 | 27,065 | 27,895 | -1,020 | -3.5 | 575,425 |
| 22/03 | 27,665 | 29,365 | 25,435 | 28,915 | +1,590 | +5.8 | 849,888 |
| 22/02 | 28,340 | 28,695 | 26,535 | 27,325 | -720 | -2.6 | 482,527 |
| 22/01 | 30,160 | 30,480 | 27,020 | 28,045 | -1,865 | -6.2 | 733,871 |
| 21/12 | 28,855 | 30,200 | 28,585 | 29,910 | +1,065 | +3.7 | 570,910 |
| 21/11 | 30,500 | 31,050 | 28,820 | 28,845 | -1,115 | -3.7 | 317,771 |
▶︎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