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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 10,110 | 10,460 | 9,700 | 10,050 | -80 | -0.8 | 28,160 |
| 09/09 | 10,470 | 10,600 | 10,040 | 10,130 | -420 | -4.0 | 34,970 |
| 09/08 | 10,520 | 10,800 | 10,230 | 10,550 | +80 | +0.8 | 36,350 |
| 09/07 | 10,010 | 10,470 | 9,240 | 10,470 | +340 | +3.4 | 40,980 |
| 09/06 | 9,590 | 10,300 | 9,590 | 10,130 | +560 | +5.9 | 65,660 |
| 09/05 | 8,860 | 9,700 | 8,800 | 9,570 | +740 | +8.4 | 63,310 |
| 09/04 | 8,290 | 9,090 | 8,190 | 8,830 | +630 | +7.7 | 78,270 |
| 09/03 | 7,450 | 8,870 | 7,150 | 8,200 | +600 | +7.9 | 108,370 |
| 09/02 | 7,940 | 8,340 | 7,290 | 7,600 | -520 | -6.4 | 69,440 |
| 09/01 | 9,230 | 9,360 | 7,750 | 8,120 | -710 | -8.0 | 87,890 |
| 08/12 | 8,550 | 8,970 | 8,000 | 8,830 | +320 | +3.8 | 45,430 |
| 08/11 | 9,410 | 9,730 | 7,510 | 8,510 | -500 | -5.6 | 98,700 |
| 08/10 | 11,620 | 11,620 | 8,000 | 9,010 | -2,410 | -21.1 | 139,490 |
| 08/09 | 12,890 | 12,920 | 11,250 | 11,420 | -1,570 | -12.1 | 25,100 |
| 08/08 | 13,400 | 13,420 | 12,500 | 12,990 | -530 | -3.9 | 13,700 |
| 08/07 | 13,600 | 13,690 | 12,800 | 13,520 | -80 | -0.6 | 26,880 |
| 08/06 | 14,500 | 14,770 | 13,600 | 13,600 | -850 | -5.9 | 20,830 |
| 08/05 | 13,940 | 14,500 | 13,650 | 14,450 | +360 | +2.6 | 19,190 |
| 08/04 | 12,780 | 14,200 | 12,540 | 14,090 | +1,440 | +11.4 | 35,530 |
| 08/03 | 13,170 | 13,320 | 11,830 | 12,650 | -1,080 | -7.9 | 25,170 |
| 08/02 | 13,750 | 14,180 | 13,060 | 13,730 | +80 | +0.6 | 22,360 |
| 08/01 | 14,900 | 15,280 | 12,760 | 13,650 | -1,900 | -12.2 | 38,030 |
| 07/12 | 15,750 | 16,140 | 15,110 | 15,550 | -180 | -1.1 | 20,500 |
| 07/11 | 16,770 | 16,810 | 14,670 | 15,730 | -970 | -5.8 | 53,310 |
| 07/10 | 16,530 | 17,460 | 16,190 | 16,700 | -10 | -0.1 | 43,760 |
| 07/09 | 16,700 | 16,980 | 15,600 | 16,710 | +110 | +0.7 | 27,740 |
| 07/08 | 17,370 | 17,450 | 15,440 | 16,600 | -830 | -4.8 | 50,560 |
| 07/07 | 18,070 | 18,350 | 17,160 | 17,430 | -660 | -3.7 | 25,720 |
| 07/06 | 18,000 | 18,290 | 17,710 | 18,090 | +350 | +2.0 | 17,840 |
| 07/05 | 17,520 | 17,900 | 17,360 | 17,740 | +240 | +1.4 | 17,850 |
▶︎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
