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
39,705
円
(13:19)
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 | 39,670 | -1,030 | -2.5 | 708,002 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 11,030 | 11,350 | 11,030 | 11,350 | +780 | +7.4 | 230 |
| 04/09 | 10,950 | 11,300 | 10,550 | 10,570 | -580 | -5.2 | 390 |
| 04/08 | 11,450 | 11,850 | 10,620 | 11,150 | -350 | -3.0 | 1,740 |
| 04/07 | 11,800 | 11,990 | 11,230 | 11,500 | -490 | -4.1 | 3,750 |
| 04/06 | 11,780 | 12,170 | 10,900 | 11,990 | +390 | +3.4 | 8,790 |
| 04/05 | 12,300 | 12,300 | 10,550 | 11,600 | -100 | -0.9 | 1,530 |
| 04/04 | 12,200 | 12,940 | 11,520 | 11,700 | +30 | +0.3 | 7,600 |
| 04/03 | 11,180 | 12,600 | 10,800 | 11,670 | +1,480 | +14.5 | 2,830 |
| 04/02 | 9,700 | 11,600 | 9,700 | 10,190 | -1,510 | -12.9 | 1,250 |
| 04/01 | 11,700 | 11,700 | 11,700 | 11,700 | +1,700 | +17.0 | 60 |
| 03/12 | 12,500 | 12,500 | 9,700 | 10,000 | -1,800 | -15.3 | 380 |
| 03/11 | 10,650 | 11,800 | 10,000 | 11,800 | +1,150 | +10.8 | 1,350 |
| 03/10 | 11,800 | 11,800 | 10,650 | 10,650 | +250 | +2.4 | 190 |
| 03/09 | 11,500 | 11,900 | 10,100 | 10,400 | +600 | +6.1 | 2,050 |
| 03/08 | 9,100 | 10,400 | 9,100 | 9,800 | +900 | +10.1 | 200 |
| 03/07 | 9,300 | 10,300 | 8,600 | 8,900 | -100 | -1.1 | 490 |
| 03/06 | 8,990 | 9,800 | 8,990 | 9,000 | ー | ー | 1,070 |
| 03/05 | ー | ー | ー | 7,800 | ー | ー | 0 |
| 03/04 | 7,600 | 8,400 | 7,600 | 7,800 | -600 | -7.1 | 250 |
| 03/03 | 7,000 | 8,400 | 7,000 | 8,400 | -600 | -6.7 | 220 |
| 03/02 | 7,900 | 9,000 | 7,900 | 9,000 | +300 | +3.5 | 60 |
| 03/01 | 8,700 | 8,700 | 8,700 | 8,700 | +1,000 | +13.0 | 30 |
| 02/12 | 8,400 | 8,400 | 7,700 | 7,700 | -700 | -8.3 | 20 |
| 02/11 | 7,690 | 8,790 | 7,690 | 8,400 | -290 | -3.3 | 1,110 |
| 02/10 | 9,000 | 9,600 | 8,580 | 8,690 | -1,110 | -11.3 | 340 |
| 02/09 | 9,200 | 10,330 | 9,000 | 9,800 | +250 | +2.6 | 3,790 |
| 02/08 | 9,950 | 9,950 | 9,550 | 9,550 | -1,290 | -11.9 | 800 |
| 02/07 | 10,540 | 11,270 | 10,540 | 10,840 | +300 | +2.9 | 190 |
| 02/06 | 11,900 | 11,900 | 10,260 | 10,540 | -1,360 | -11.4 | 520 |
| 02/05 | 11,750 | 12,190 | 11,750 | 11,900 | +350 | +3.0 | 490 |
▶︎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
