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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 16,580 | 16,930 | 14,900 | 16,840 | +280 | +1.7 | 367,133 |
| 14/09 | 15,760 | 16,750 | 15,760 | 16,560 | +830 | +5.3 | 104,856 |
| 14/08 | 15,960 | 16,070 | 15,140 | 15,730 | -390 | -2.4 | 121,551 |
| 14/07 | 15,630 | 16,250 | 15,530 | 16,120 | +520 | +3.3 | 107,145 |
| 14/06 | 15,200 | 15,890 | 15,190 | 15,600 | +560 | +3.7 | 131,488 |
| 14/05 | 14,780 | 15,180 | 14,390 | 15,040 | +320 | +2.2 | 68,403 |
| 14/04 | 15,210 | 15,630 | 14,280 | 14,720 | -510 | -3.4 | 147,670 |
| 14/03 | 15,000 | 15,650 | 14,530 | 15,230 | +50 | +0.3 | 142,470 |
| 14/02 | 15,110 | 15,420 | 14,320 | 15,180 | -90 | -0.6 | 89,400 |
| 14/01 | 16,470 | 16,490 | 15,140 | 15,270 | -1,330 | -8.0 | 257,660 |
| 13/12 | 16,120 | 16,680 | 15,410 | 16,600 | +600 | +3.8 | 227,220 |
| 13/11 | 14,700 | 16,050 | 14,310 | 16,000 | +1,370 | +9.4 | 220,770 |
| 13/10 | 14,810 | 15,080 | 14,030 | 14,630 | -130 | -0.9 | 164,660 |
| 13/09 | 13,650 | 15,110 | 13,640 | 14,760 | +1,160 | +8.5 | 132,460 |
| 13/08 | 13,960 | 14,730 | 13,400 | 13,600 | -350 | -2.5 | 165,610 |
| 13/07 | 14,000 | 15,300 | 13,820 | 13,950 | +50 | +0.4 | 148,980 |
| 13/06 | 13,790 | 13,990 | 12,650 | 13,900 | -140 | -1.0 | 170,090 |
| 13/05 | 14,110 | 16,240 | 13,780 | 14,040 | -70 | -0.5 | 254,930 |
| 13/04 | 12,630 | 14,250 | 12,060 | 14,110 | +1,500 | +11.9 | 262,610 |
| 13/03 | 11,610 | 12,790 | 11,610 | 12,610 | +950 | +8.2 | 223,240 |
| 13/02 | 11,270 | 11,800 | 11,180 | 11,660 | +400 | +3.6 | 97,830 |
| 13/01 | 10,810 | 11,490 | 10,510 | 11,260 | +720 | +6.8 | 65,020 |
| 12/12 | 9,610 | 10,550 | 9,470 | 10,540 | +1,020 | +10.7 | 65,080 |
| 12/11 | 9,010 | 9,610 | 8,710 | 9,520 | +490 | +5.4 | 60,500 |
| 12/10 | 8,960 | 9,170 | 8,580 | 9,030 | +70 | +0.8 | 46,870 |
| 12/09 | 8,990 | 9,300 | 8,670 | 8,960 | +80 | +0.9 | 20,340 |
| 12/08 | 8,810 | 9,240 | 8,690 | 8,880 | +40 | +0.5 | 33,140 |
| 12/07 | 9,260 | 9,290 | 8,500 | 8,840 | -300 | -3.3 | 41,380 |
| 12/06 | 8,600 | 9,200 | 8,400 | 9,140 | +470 | +5.4 | 44,480 |
| 12/05 | 9,700 | 9,770 | 8,610 | 8,670 | -990 | -10.3 | 65,590 |
▶︎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
