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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
42,540 (24/03/22) | 31,740 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
42,540 (24/03/22) | 34,060 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 40,390 | 40,710 | 39,950 | 40,310 | +190 | +0.5 | 158,243 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/2 | 31,910 | 33,380 | 31,780 | 33,260 | +970 | +3.0 | 105,926 |
10/27 | 32,440 | 32,750 | 31,800 | 32,290 | -260 | -0.8 | 172,805 |
10/20 | 33,210 | 33,560 | 32,370 | 32,550 | -1,080 | -3.2 | 228,111 |
10/13 | 32,620 | 33,840 | 32,620 | 33,630 | +1,350 | +4.2 | 182,593 |
10/6 | 33,420 | 33,720 | 31,740 | 32,280 | -880 | -2.7 | 402,672 |
9/29 | 33,600 | 33,810 | 32,950 | 33,160 | -330 | -1.0 | 176,286 |
9/22 | 34,350 | 34,440 | 33,240 | 33,490 | -1,180 | -3.4 | 89,092 |
9/15 | 33,800 | 34,760 | 33,470 | 34,670 | +1,000 | +3.0 | 201,694 |
9/8 | 33,900 | 34,440 | 33,600 | 33,670 | -150 | -0.4 | 131,748 |
9/1 | 32,970 | 33,940 | 32,940 | 33,820 | +1,170 | +3.6 | 107,960 |
8/25 | 32,610 | 33,360 | 32,440 | 32,650 | +190 | +0.6 | 236,174 |
8/18 | 33,540 | 33,680 | 32,270 | 32,460 | -1,110 | -3.3 | 162,613 |
8/10 | 33,250 | 33,660 | 33,070 | 33,570 | +20 | +0.1 | 239,704 |
8/4 | 34,490 | 34,910 | 33,290 | 33,550 | -610 | -1.8 | 253,825 |
7/28 | 34,010 | 34,340 | 33,380 | 34,160 | +470 | +1.4 | 193,809 |
7/21 | 33,800 | 34,260 | 33,440 | 33,690 | -90 | -0.3 | 206,525 |
7/14 | 33,780 | 34,180 | 33,140 | 33,780 | 0 | 0.0 | 279,448 |
7/7 | 34,970 | 35,200 | 33,700 | 33,780 | -850 | -2.5 | 183,600 |
6/30 | 33,950 | 34,950 | 33,640 | 34,630 | +520 | +1.5 | 261,003 |
6/23 | 35,210 | 35,210 | 33,920 | 34,110 | -1,030 | -2.9 | 190,904 |
6/16 | 33,770 | 35,180 | 33,590 | 35,140 | +1,550 | +4.6 | 193,884 |
6/9 | 33,250 | 34,060 | 32,710 | 33,590 | +750 | +2.3 | 227,955 |
6/2 | 32,910 | 32,920 | 32,070 | 32,840 | +630 | +2.0 | 146,172 |
5/26 | 31,990 | 32,650 | 31,840 | 32,210 | +120 | +0.4 | 183,169 |
5/19 | 30,750 | 32,220 | 30,680 | 32,090 | +1,490 | +4.9 | 202,637 |
5/12 | 30,280 | 30,630 | 30,120 | 30,600 | +250 | +0.8 | 96,023 |
5/2 | 30,230 | 30,480 | 30,220 | 30,350 | +300 | +1.0 | 28,020 |
4/28 | 29,805 | 30,050 | 29,400 | 30,050 | +320 | +1.1 | 94,063 |
4/21 | 29,715 | 29,955 | 29,585 | 29,730 | +85 | +0.3 | 188,883 |
4/14 | 28,810 | 29,675 | 28,730 | 29,645 | +1,025 | +3.6 | 156,646 |
▶︎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