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
39,690
円
(11:06)
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 | 39,730 | -970 | -2.4 | 707,096 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 17,490 | 17,920 | 17,230 | 17,500 | +130 | +0.8 | 12,980 |
| 07/03 | 17,910 | 17,950 | 16,750 | 17,370 | -520 | -2.9 | 38,340 |
| 07/02 | 17,260 | 18,510 | 17,260 | 17,890 | +440 | +2.5 | 43,600 |
| 07/01 | 17,290 | 17,700 | 16,700 | 17,450 | +260 | +1.5 | 26,060 |
| 06/12 | 16,220 | 17,290 | 16,200 | 17,190 | +900 | +5.5 | 19,590 |
| 06/11 | 16,110 | 16,600 | 15,500 | 16,290 | +130 | +0.8 | 42,930 |
| 06/10 | 15,940 | 16,900 | 15,870 | 16,160 | +290 | +1.8 | 26,450 |
| 06/09 | 15,850 | 16,090 | 15,310 | 15,870 | -20 | -0.1 | 15,430 |
| 06/08 | 15,860 | 16,200 | 15,360 | 15,890 | -10 | -0.1 | 38,880 |
| 06/07 | 15,580 | 15,940 | 14,600 | 15,900 | +340 | +2.2 | 39,520 |
| 06/06 | 15,850 | 15,860 | 13,910 | 15,560 | -90 | -0.6 | 48,560 |
| 06/05 | 17,180 | 17,480 | 15,650 | 15,650 | -1,380 | -8.1 | 47,100 |
| 06/04 | 17,120 | 17,810 | 16,850 | 17,030 | -90 | -0.5 | 48,150 |
| 06/03 | 15,920 | 17,200 | 15,530 | 17,120 | +1,000 | +6.2 | 43,570 |
| 06/02 | 16,700 | 16,890 | 15,520 | 16,120 | -600 | -3.6 | 43,870 |
| 06/01 | 16,650 | 16,790 | 15,410 | 16,720 | +470 | +2.9 | 87,840 |
| 05/12 | 14,990 | 16,490 | 14,900 | 16,250 | +1,260 | +8.4 | 70,820 |
| 05/11 | 13,700 | 15,050 | 13,700 | 14,990 | +1,400 | +10.3 | 32,400 |
| 05/10 | 14,000 | 14,100 | 13,050 | 13,590 | -110 | -0.8 | 16,680 |
| 05/09 | 12,890 | 13,770 | 12,700 | 13,700 | +1,000 | +7.9 | 11,650 |
| 05/08 | 12,000 | 13,350 | 11,700 | 12,700 | +620 | +5.1 | 19,210 |
| 05/07 | 11,500 | 12,080 | 11,500 | 12,080 | +500 | +4.3 | 870 |
| 05/06 | 11,650 | 11,870 | 11,140 | 11,580 | +130 | +1.1 | 1,020 |
| 05/05 | 11,200 | 11,450 | 10,950 | 11,450 | +450 | +4.1 | 1,880 |
| 05/04 | 12,000 | 12,090 | 11,000 | 11,000 | -810 | -6.9 | 920 |
| 05/03 | 11,880 | 12,200 | 11,650 | 11,810 | +210 | +1.8 | 1,990 |
| 05/02 | 11,660 | 11,790 | 11,050 | 11,600 | +330 | +2.9 | 570 |
| 05/01 | 11,200 | 12,400 | 11,000 | 11,270 | +80 | +0.7 | 2,240 |
| 04/12 | 11,190 | 11,300 | 10,560 | 11,190 | +580 | +5.5 | 1,510 |
| 04/11 | 10,030 | 11,240 | 10,030 | 10,610 | -740 | -6.5 | 2,010 |
▶︎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
