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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 22,520 | 23,740 | 21,970 | 23,670 | +1,240 | +5.5 | 723,006 |
| 19/09 | 21,130 | 22,810 | 21,080 | 22,430 | +1,190 | +5.6 | 313,606 |
| 19/08 | 22,160 | 22,350 | 20,650 | 21,240 | -1,080 | -4.8 | 704,617 |
| 19/07 | 22,480 | 22,630 | 21,780 | 22,320 | +290 | +1.3 | 482,667 |
| 19/06 | 21,070 | 22,270 | 21,020 | 22,030 | +700 | +3.3 | 139,236 |
| 19/05 | 22,910 | 22,910 | 21,330 | 21,330 | -1,720 | -7.5 | 382,426 |
| 19/04 | 22,300 | 23,140 | 22,230 | 23,050 | +1,110 | +5.1 | 190,217 |
| 19/03 | 22,060 | 22,460 | 21,450 | 21,940 | -10 | -0.1 | 235,601 |
| 19/02 | 21,490 | 22,190 | 20,860 | 21,950 | +450 | +2.1 | 321,756 |
| 19/01 | 20,110 | 21,610 | 19,890 | 21,500 | +830 | +4.0 | 319,307 |
| 18/12 | 23,410 | 23,420 | 19,600 | 20,670 | -2,410 | -10.4 | 806,501 |
| 18/11 | 22,520 | 23,300 | 21,910 | 23,080 | +470 | +2.1 | 369,232 |
| 18/10 | 24,950 | 25,210 | 21,650 | 22,610 | -2,290 | -9.2 | 648,446 |
| 18/09 | 23,380 | 25,040 | 22,750 | 24,900 | +1,460 | +6.2 | 211,414 |
| 18/08 | 23,420 | 23,610 | 22,400 | 23,440 | +130 | +0.6 | 233,080 |
| 18/07 | 22,940 | 23,690 | 22,180 | 23,310 | +260 | +1.1 | 324,050 |
| 18/06 | 22,820 | 23,730 | 22,770 | 23,050 | +140 | +0.6 | 157,576 |
| 18/05 | 23,180 | 23,780 | 22,630 | 22,910 | -280 | -1.2 | 158,297 |
| 18/04 | 22,120 | 23,200 | 21,730 | 23,190 | +1,090 | +4.9 | 111,714 |
| 18/03 | 22,430 | 22,510 | 20,820 | 22,100 | -510 | -2.3 | 366,390 |
| 18/02 | 24,010 | 24,220 | 21,440 | 22,610 | -1,210 | -5.1 | 322,289 |
| 18/01 | 23,830 | 24,880 | 23,820 | 23,820 | +350 | +1.5 | 253,718 |
| 17/12 | 23,630 | 23,680 | 22,780 | 23,470 | +60 | +0.3 | 188,171 |
| 17/11 | 22,840 | 24,080 | 22,630 | 23,410 | +710 | +3.1 | 144,294 |
| 17/10 | 20,970 | 22,720 | 20,950 | 22,700 | +1,750 | +8.4 | 105,376 |
| 17/09 | 20,210 | 21,000 | 19,700 | 20,950 | +850 | +4.2 | 85,769 |
| 17/08 | 20,580 | 20,740 | 19,730 | 20,100 | -470 | -2.3 | 53,511 |
| 17/07 | 20,680 | 20,850 | 20,500 | 20,570 | -100 | -0.5 | 28,553 |
| 17/06 | 20,280 | 20,940 | 20,280 | 20,670 | +430 | +2.1 | 108,477 |
| 17/05 | 19,800 | 20,620 | 19,800 | 20,240 | +470 | +2.4 | 99,573 |
▶︎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
