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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 28,195 | 28,840 | 28,155 | 28,780 | +510 | +1.8 | 65,363 |
| 2/24 | 28,350 | 28,380 | 27,875 | 28,270 | -90 | -0.3 | 33,649 |
| 2/17 | 28,380 | 28,575 | 28,105 | 28,360 | -150 | -0.5 | 40,940 |
| 2/10 | 28,930 | 28,970 | 28,265 | 28,510 | -125 | -0.4 | 67,449 |
| 2/3 | 28,490 | 28,740 | 28,415 | 28,635 | +145 | +0.5 | 145,656 |
| 1/27 | 27,995 | 28,620 | 27,885 | 28,490 | +870 | +3.2 | 92,673 |
| 1/20 | 26,875 | 27,920 | 26,790 | 27,620 | +460 | +1.7 | 152,950 |
| 1/13 | 27,320 | 27,610 | 27,150 | 27,160 | +115 | +0.4 | 198,117 |
| 1/6 | 26,940 | 27,095 | 26,730 | 27,045 | -130 | -0.5 | 79,884 |
| 12/30 | 27,330 | 27,660 | 27,015 | 27,175 | -75 | -0.3 | 185,029 |
| 12/23 | 28,335 | 28,425 | 27,125 | 27,250 | -1,370 | -4.8 | 232,221 |
| 12/16 | 28,805 | 29,300 | 28,580 | 28,620 | -390 | -1.3 | 84,519 |
| 12/9 | 28,860 | 29,050 | 28,485 | 29,010 | +160 | +0.6 | 91,640 |
| 12/2 | 29,340 | 29,595 | 28,750 | 28,850 | -545 | -1.9 | 83,632 |
| 11/25 | 29,065 | 29,610 | 28,950 | 29,395 | +415 | +1.4 | 120,012 |
| 11/18 | 29,265 | 29,345 | 28,830 | 28,980 | -380 | -1.3 | 90,702 |
| 11/11 | 28,470 | 29,435 | 28,430 | 29,360 | +1,110 | +3.9 | 109,237 |
| 11/4 | 28,565 | 28,760 | 28,080 | 28,250 | +95 | +0.3 | 65,145 |
| 10/28 | 28,315 | 28,650 | 28,030 | 28,155 | +235 | +0.8 | 84,710 |
| 10/21 | 27,795 | 28,435 | 27,690 | 27,920 | -245 | -0.9 | 44,360 |
| 10/14 | 27,705 | 28,230 | 27,270 | 28,165 | -5 | +0.0 | 100,397 |
| 10/7 | 26,740 | 28,460 | 26,625 | 28,170 | +1,265 | +4.7 | 101,605 |
| 9/30 | 27,535 | 27,550 | 26,745 | 26,905 | -1,090 | -3.9 | 140,735 |
| 9/22 | 28,675 | 28,760 | 27,775 | 27,995 | -425 | -1.5 | 73,193 |
| 9/16 | 29,375 | 29,530 | 28,365 | 28,420 | -675 | -2.3 | 80,766 |
| 9/9 | 28,400 | 29,150 | 28,090 | 29,095 | +605 | +2.1 | 61,491 |
| 9/2 | 28,755 | 29,085 | 28,420 | 28,490 | -1,000 | -3.4 | 88,410 |
| 8/26 | 29,455 | 29,680 | 29,120 | 29,490 | -290 | -1.0 | 67,675 |
| 8/19 | 29,525 | 30,080 | 29,510 | 29,780 | +365 | +1.2 | 86,687 |
| 8/12 | 28,915 | 29,415 | 28,555 | 29,415 | +115 | +0.4 | 80,724 |
▶︎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
