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) |
---|---|---|---|---|---|---|---|
8/5 | 28,930 | 29,330 | 28,650 | 29,300 | +370 | +1.3 | 101,961 |
7/29 | 28,805 | 29,145 | 28,615 | 28,930 | -95 | -0.3 | 197,727 |
7/22 | 28,070 | 29,080 | 27,870 | 29,025 | +1,155 | +4.1 | 150,713 |
7/15 | 27,995 | 28,145 | 27,340 | 27,870 | +95 | +0.3 | 83,761 |
7/8 | 27,175 | 27,960 | 27,010 | 27,775 | +755 | +2.8 | 119,914 |
7/1 | 27,830 | 28,100 | 26,900 | 27,020 | -530 | -1.9 | 138,404 |
6/24 | 27,220 | 27,560 | 26,520 | 27,550 | +555 | +2.1 | 86,820 |
6/17 | 28,230 | 28,270 | 26,675 | 26,995 | -1,925 | -6.7 | 218,445 |
6/10 | 28,630 | 29,505 | 28,600 | 28,920 | +90 | +0.3 | 235,984 |
6/3 | 28,215 | 28,865 | 28,115 | 28,830 | +1,010 | +3.6 | 103,256 |
5/27 | 28,040 | 28,100 | 27,630 | 27,820 | +15 | +0.1 | 119,539 |
5/20 | 27,880 | 28,115 | 27,180 | 27,805 | +360 | +1.3 | 58,578 |
5/13 | 27,730 | 27,750 | 26,690 | 27,445 | -585 | -2.1 | 125,510 |
5/6 | 27,760 | 28,130 | 27,585 | 28,030 | +135 | +0.5 | 28,714 |
4/28 | 27,645 | 27,905 | 27,065 | 27,895 | -250 | -0.9 | 113,855 |
4/22 | 27,855 | 28,645 | 27,605 | 28,145 | -5 | +0.0 | 58,124 |
4/15 | 27,925 | 28,265 | 27,340 | 28,150 | +110 | +0.4 | 150,492 |
4/8 | 28,720 | 29,050 | 27,810 | 28,040 | -700 | -2.4 | 197,653 |
4/1 | 28,905 | 29,365 | 28,460 | 28,740 | -250 | -0.9 | 184,053 |
3/25 | 27,980 | 29,190 | 27,940 | 28,990 | +1,350 | +4.9 | 153,937 |
3/18 | 26,115 | 27,660 | 25,975 | 27,640 | +1,705 | +6.6 | 167,255 |
3/11 | 26,160 | 26,490 | 25,435 | 25,935 | -840 | -3.1 | 227,637 |
3/4 | 27,245 | 27,825 | 26,540 | 26,775 | -515 | -1.9 | 199,201 |
2/25 | 27,460 | 27,800 | 26,535 | 27,290 | -630 | -2.3 | 146,593 |
2/18 | 27,930 | 28,290 | 27,515 | 27,920 | -610 | -2.1 | 93,672 |
2/10 | 28,315 | 28,695 | 28,075 | 28,530 | +80 | +0.3 | 154,981 |
2/4 | 27,680 | 28,585 | 27,530 | 28,450 | +705 | +2.5 | 88,519 |
1/28 | 28,275 | 28,650 | 27,020 | 27,745 | -825 | -2.9 | 327,676 |
1/21 | 29,395 | 29,760 | 28,160 | 28,570 | -615 | -2.1 | 143,513 |
1/14 | 29,460 | 29,885 | 28,935 | 29,185 | -380 | -1.3 | 111,295 |
▶︎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