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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 39,690 | 41,500 | 39,320 | 39,890 | -810 | -2.0 | 736,263 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 30,350 | 30,600 | 28,280 | 29,960 | -640 | -2.1 | 633,637 |
| 21/09 | 29,020 | 31,700 | 29,020 | 30,600 | +1,670 | +5.8 | 545,725 |
| 21/08 | 28,580 | 29,110 | 27,760 | 28,930 | +610 | +2.2 | 411,888 |
| 21/07 | 29,930 | 29,940 | 28,300 | 28,320 | -1,560 | -5.2 | 806,443 |
| 21/06 | 30,150 | 30,600 | 28,810 | 29,880 | -30 | -0.1 | 477,687 |
| 21/05 | 30,150 | 30,800 | 28,400 | 29,910 | +50 | +0.2 | 628,917 |
| 21/04 | 30,550 | 31,350 | 29,450 | 29,860 | -440 | -1.5 | 497,379 |
| 21/03 | 30,450 | 31,400 | 29,170 | 30,300 | +400 | +1.3 | 696,099 |
| 21/02 | 28,600 | 31,650 | 28,600 | 29,900 | +1,300 | +4.6 | 550,105 |
| 21/01 | 28,600 | 30,050 | 27,960 | 28,600 | +150 | +0.5 | 402,959 |
| 20/12 | 27,540 | 28,590 | 27,230 | 28,450 | +1,080 | +4.0 | 418,682 |
| 20/11 | 23,900 | 27,780 | 23,890 | 27,370 | +3,580 | +15.1 | 421,875 |
| 20/10 | 24,120 | 24,540 | 23,740 | 23,790 | -180 | -0.8 | 332,667 |
| 20/09 | 23,760 | 24,410 | 23,530 | 23,970 | +150 | +0.6 | 311,773 |
| 20/08 | 22,800 | 24,080 | 22,770 | 23,820 | +1,300 | +5.8 | 417,713 |
| 20/07 | 23,190 | 23,810 | 22,520 | 22,520 | -570 | -2.5 | 551,458 |
| 20/06 | 22,710 | 24,020 | 22,300 | 23,090 | +460 | +2.0 | 1,075,417 |
| 20/05 | 20,680 | 22,740 | 20,130 | 22,630 | +1,700 | +8.1 | 604,033 |
| 20/04 | 19,280 | 21,100 | 18,280 | 20,930 | +1,380 | +7.1 | 584,468 |
| 20/03 | 21,390 | 22,320 | 16,780 | 19,550 | -2,070 | -9.6 | 1,426,245 |
| 20/02 | 23,570 | 24,660 | 21,470 | 21,620 | -2,350 | -9.8 | 569,794 |
| 20/01 | 24,080 | 24,940 | 23,670 | 23,970 | -530 | -2.2 | 803,788 |
| 19/12 | 24,150 | 24,880 | 23,790 | 24,500 | +430 | +1.8 | 366,077 |
| 19/11 | 23,470 | 24,370 | 23,450 | 24,070 | +400 | +1.7 | 428,071 |
▶︎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
