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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 30,160 | 30,480 | 29,365 | 29,565 | -345 | -1.2 | 123,255 |
| 12/30 | 29,835 | 30,200 | 29,650 | 29,910 | +50 | +0.2 | 66,921 |
| 12/24 | 29,320 | 29,910 | 28,905 | 29,860 | +300 | +1.0 | 96,059 |
| 12/17 | 29,725 | 30,140 | 29,340 | 29,560 | +115 | +0.4 | 155,012 |
| 12/10 | 29,010 | 29,950 | 28,700 | 29,445 | +395 | +1.4 | 67,660 |
| 12/3 | 29,350 | 29,820 | 28,585 | 29,050 | -760 | -2.6 | 265,861 |
| 11/26 | 30,700 | 30,900 | 29,650 | 29,810 | -990 | -3.2 | 78,944 |
| 11/19 | 30,900 | 31,050 | 30,500 | 30,800 | +100 | +0.3 | 35,513 |
| 11/12 | 30,850 | 30,900 | 30,050 | 30,700 | 0 | 0.0 | 29,014 |
| 11/5 | 30,500 | 31,050 | 30,450 | 30,700 | +740 | +2.5 | 93,697 |
| 10/29 | 29,510 | 30,250 | 29,490 | 29,960 | +130 | +0.4 | 141,153 |
| 10/22 | 30,150 | 30,600 | 29,570 | 29,830 | -270 | -0.9 | 88,848 |
| 10/15 | 29,000 | 30,100 | 28,920 | 30,100 | +1,020 | +3.5 | 123,687 |
| 10/8 | 30,150 | 30,150 | 28,280 | 29,080 | -730 | -2.5 | 228,154 |
| 10/1 | 31,200 | 31,300 | 29,730 | 29,810 | -1,390 | -4.5 | 112,930 |
| 9/24 | 30,750 | 31,200 | 30,500 | 31,200 | -250 | -0.8 | 94,388 |
| 9/17 | 31,300 | 31,700 | 31,100 | 31,450 | +150 | +0.5 | 93,790 |
| 9/10 | 30,450 | 31,300 | 30,350 | 31,300 | +1,310 | +4.4 | 143,725 |
| 9/3 | 28,690 | 30,050 | 28,440 | 29,990 | +1,540 | +5.4 | 185,626 |
| 8/27 | 28,030 | 28,720 | 28,020 | 28,450 | +630 | +2.3 | 86,231 |
| 8/20 | 28,650 | 28,650 | 27,760 | 27,820 | -1,020 | -3.5 | 142,467 |
| 8/13 | 28,710 | 29,110 | 28,640 | 28,840 | +180 | +0.6 | 55,122 |
| 8/6 | 28,580 | 28,870 | 28,330 | 28,660 | +340 | +1.2 | 95,129 |
| 7/30 | 29,090 | 29,090 | 28,300 | 28,320 | -240 | -0.8 | 203,505 |
| 7/21 | 28,680 | 28,920 | 28,350 | 28,560 | -490 | -1.7 | 244,812 |
| 7/16 | 29,620 | 29,940 | 28,890 | 29,050 | +20 | +0.1 | 150,909 |
| 7/9 | 29,810 | 29,830 | 28,450 | 29,030 | -810 | -2.7 | 178,754 |
| 7/2 | 30,200 | 30,200 | 29,680 | 29,840 | -260 | -0.9 | 69,339 |
| 6/25 | 29,500 | 30,200 | 28,810 | 30,100 | +50 | +0.2 | 189,225 |
| 6/18 | 30,250 | 30,600 | 29,930 | 30,050 | 0 | 0.0 | 117,007 |
▶︎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
