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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 30,250 | 30,300 | 29,850 | 30,050 | +50 | +0.2 | 55,720 |
| 6/4 | 30,100 | 30,250 | 29,620 | 30,000 | -200 | -0.7 | 99,799 |
| 5/28 | 29,270 | 30,300 | 29,250 | 30,200 | +850 | +2.9 | 115,716 |
| 5/21 | 29,360 | 29,530 | 28,650 | 29,350 | +240 | +0.8 | 179,676 |
| 5/14 | 30,500 | 30,800 | 28,400 | 29,110 | -1,290 | -4.2 | 272,481 |
| 5/7 | 30,150 | 30,550 | 30,050 | 30,400 | +540 | +1.8 | 36,104 |
| 4/30 | 30,150 | 30,300 | 29,820 | 29,860 | -190 | -0.6 | 70,134 |
| 4/23 | 30,800 | 30,900 | 29,450 | 30,050 | -800 | -2.6 | 183,513 |
| 4/16 | 30,950 | 31,000 | 30,600 | 30,850 | 0 | 0.0 | 58,346 |
| 4/9 | 31,200 | 31,350 | 30,550 | 30,850 | -100 | -0.3 | 106,979 |
| 4/2 | 30,450 | 31,000 | 30,100 | 30,950 | +900 | +3.0 | 127,298 |
| 3/26 | 30,250 | 30,400 | 29,230 | 30,050 | -600 | -2.0 | 147,280 |
| 3/19 | 30,700 | 31,400 | 30,550 | 30,650 | 0 | 0.0 | 113,739 |
| 3/12 | 30,250 | 30,650 | 29,480 | 30,650 | +830 | +2.8 | 139,269 |
| 3/5 | 30,450 | 30,900 | 29,170 | 29,820 | -80 | -0.3 | 246,920 |
| 2/26 | 31,200 | 31,400 | 29,870 | 29,900 | -1,000 | -3.2 | 182,644 |
| 2/19 | 30,600 | 31,650 | 30,600 | 30,900 | +550 | +1.8 | 185,739 |
| 2/12 | 29,730 | 30,550 | 29,680 | 30,350 | +550 | +1.9 | 114,720 |
| 2/5 | 28,600 | 29,810 | 28,600 | 29,800 | +1,200 | +4.2 | 67,002 |
| 1/29 | 29,710 | 29,820 | 28,600 | 28,600 | -1,070 | -3.6 | 85,844 |
| 1/22 | 29,150 | 29,880 | 29,110 | 29,670 | -160 | -0.5 | 81,848 |
| 1/15 | 29,090 | 30,050 | 28,960 | 29,830 | +720 | +2.5 | 102,979 |
| 1/8 | 28,600 | 29,110 | 27,960 | 29,110 | +660 | +2.3 | 132,288 |
| 12/30 | 27,620 | 28,590 | 27,570 | 28,450 | +860 | +3.1 | 42,344 |
| 12/25 | 27,750 | 27,820 | 27,280 | 27,590 | -100 | -0.4 | 106,253 |
| 12/18 | 27,600 | 27,780 | 27,520 | 27,690 | +130 | +0.5 | 96,028 |
| 12/11 | 27,810 | 27,810 | 27,230 | 27,560 | -130 | -0.5 | 100,277 |
| 12/4 | 27,760 | 27,810 | 27,320 | 27,690 | +140 | +0.5 | 98,871 |
| 11/27 | 26,870 | 27,620 | 26,850 | 27,550 | +1,160 | +4.4 | 97,342 |
| 11/20 | 26,590 | 27,000 | 26,300 | 26,390 | +160 | +0.6 | 95,968 |
▶︎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
