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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 40,280 | 40,620 | 39,320 | 39,890 | +40 | +0.1 | 149,015 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 39,740 | 40,110 | 39,470 | 39,850 | -350 | -0.9 | 130,800 |
| 11/15 | 40,930 | 41,440 | 40,090 | 40,200 | -860 | -2.1 | 202,576 |
| 11/8 | 39,840 | 41,500 | 39,660 | 41,060 | +1,160 | +2.9 | 172,061 |
| 11/1 | 39,290 | 40,990 | 39,240 | 39,900 | +490 | +1.2 | 282,664 |
| 10/25 | 40,520 | 40,680 | 39,230 | 39,410 | -1,100 | -2.7 | 208,698 |
| 10/18 | 41,640 | 41,860 | 40,440 | 40,510 | -610 | -1.5 | 175,626 |
| 10/11 | 41,070 | 41,230 | 40,360 | 41,120 | +990 | +2.5 | 229,321 |
| 10/4 | 39,460 | 40,520 | 39,160 | 40,130 | -1,160 | -2.8 | 318,919 |
| 9/27 | 39,530 | 41,360 | 39,110 | 41,290 | +2,300 | +5.9 | 231,280 |
| 9/20 | 37,770 | 39,240 | 37,010 | 38,990 | +1,190 | +3.2 | 141,141 |
| 9/13 | 36,490 | 38,160 | 36,420 | 37,800 | +190 | +0.5 | 374,152 |
| 9/6 | 40,360 | 40,390 | 37,450 | 37,610 | -2,290 | -5.7 | 274,250 |
| 8/30 | 39,330 | 39,950 | 39,050 | 39,900 | +240 | +0.6 | 91,634 |
| 8/23 | 39,150 | 39,670 | 38,540 | 39,660 | +330 | +0.8 | 235,479 |
| 8/16 | 36,860 | 39,380 | 36,820 | 39,330 | +3,770 | +10.6 | 204,519 |
| 8/9 | 35,640 | 37,410 | 31,950 | 35,560 | -2,460 | -6.5 | 997,510 |
| 8/2 | 39,980 | 40,880 | 37,420 | 38,020 | -1,270 | -3.2 | 493,811 |
| 7/26 | 41,610 | 41,660 | 39,240 | 39,290 | -2,610 | -6.2 | 369,986 |
| 7/19 | 43,140 | 43,300 | 41,540 | 41,900 | -1,060 | -2.5 | 144,486 |
| 7/12 | 42,640 | 44,250 | 42,530 | 42,960 | +360 | +0.9 | 154,300 |
| 7/5 | 41,520 | 42,880 | 41,140 | 42,600 | +1,360 | +3.3 | 122,727 |
| 6/28 | 40,070 | 41,490 | 40,010 | 41,240 | +1,040 | +2.6 | 185,822 |
| 6/21 | 40,070 | 40,410 | 39,540 | 40,200 | -270 | -0.7 | 120,764 |
| 6/14 | 40,300 | 40,980 | 40,140 | 40,470 | +160 | +0.4 | 144,076 |
| 6/7 | 40,390 | 40,710 | 39,950 | 40,310 | +190 | +0.5 | 149,933 |
| 5/31 | 40,410 | 40,790 | 39,190 | 40,120 | -140 | -0.4 | 158,439 |
| 5/24 | 40,390 | 41,100 | 39,980 | 40,260 | -110 | -0.3 | 206,021 |
| 5/17 | 39,780 | 40,590 | 39,550 | 40,370 | +520 | +1.3 | 133,030 |
| 5/10 | 40,520 | 40,550 | 39,650 | 39,850 | +20 | +0.1 | 110,280 |
| 5/2 | 39,990 | 40,220 | 39,530 | 39,830 | +300 | +0.8 | 150,598 |
▶︎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
